Indicators

Italy Ishares MSCI ETF (NY: EWI )

39.31 +0.45 (+1.16%)

Official Closing Price Updated: 4:10 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	21.14	21.14	20.99	21.02	955,064	-0.02(-0.11%)
Apr 27, 2017	21.12	21.12	20.96	21.04	517,848	-0.14(-0.68%)
Apr 26, 2017	21.17	21.26	21.16	21.18	1,051,181	-0.13(-0.60%)
Apr 25, 2017	21.21	21.34	21.21	21.31	1,439,528	+0.22(+1.05%)
Apr 24, 2017	20.92	21.13	20.90	21.09	1,932,031	+1.24(+6.25%)
Apr 21, 2017	19.83	19.85	19.74	19.85	1,278,908	-0.06(-0.32%)
Apr 20, 2017	19.97	20.05	19.91	19.91	1,487,955	+0.14(+0.68%)
Apr 19, 2017	19.79	19.90	19.74	19.78	1,506,529	+0.18(+0.93%)
Apr 18, 2017	19.57	19.59	19.44	19.59	1,438,741	-0.21(-1.04%)
Apr 17, 2017	19.62	19.82	19.62	19.80	1,108,640	+0.14(+0.69%)
Apr 13, 2017	19.76	19.78	19.60	19.67	932,619	-0.28(-1.39%)
Apr 12, 2017	19.92	19.94	19.83	19.94	628,846	-0.10(-0.52%)
Apr 11, 2017	20.03	20.07	19.86	20.05	628,799	+0.06(+0.32%)
Apr 10, 2017	19.96	20.05	19.96	19.98	492,751	-0.18(-0.91%)
Apr 07, 2017	20.17	20.20	20.13	20.17	748,484	-0.06(-0.31%)
Apr 06, 2017	20.21	20.29	20.16	20.23	561,615	+0.11(+0.55%)
Apr 05, 2017	20.30	20.33	20.10	20.12	1,540,384	-0.15(-0.74%)
Apr 04, 2017	20.13	20.27	20.05	20.27	635,676	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.