Skip to main content

Italy Ishares MSCI ETF (NY: EWI )

35.29 -1.03 (-2.84%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 23.73 23.53 23.58 1,309,362 +0.28(+1.19%)
Jun 28, 2018 23.17 23.34 23.15 23.31 1,163,715 +0.12(+0.53%)
Jun 27, 2018 23.46 23.62 23.18 23.18 993,996 -0.21(-0.91%)
Jun 26, 2018 23.48 23.49 23.29 23.40 704,002 -0.07(-0.31%)
Jun 25, 2018 23.68 23.71 23.40 23.47 1,146,296 -0.30(-1.27%)
Jun 22, 2018 23.84 23.90 23.64 23.77 1,144,404 +0.29(+1.25%)
Jun 21, 2018 23.59 23.61 23.43 23.48 990,210 -0.50(-2.08%)
Jun 20, 2018 24.07 24.08 23.90 23.98 751,166 -0.04(-0.17%)
Jun 19, 2018 23.73 24.03 23.70 24.02 628,607 +0.04(+0.19%)
Jun 18, 2018 23.84 24.00 23.81 23.97 641,559 -0.13(-0.53%)
Jun 15, 2018 24.15 24.30 24.10 667,745 -0.20(-0.82%)
Jun 14, 2018 24.28 24.43 24.27 24.30 1,680,352 -0.06(-0.26%)
Jun 13, 2018 24.46 24.48 24.27 24.36 655,468 +0.15(+0.62%)
Jun 12, 2018 24.57 24.57 24.19 24.21 778,418 -0.17(-0.68%)
Jun 11, 2018 24.09 24.42 24.06 24.38 971,285 +0.88(+3.75%)
Jun 08, 2018 23.50 23.55 23.37 23.50 1,426,223 -0.21(-0.87%)
Jun 07, 2018 24.00 24.05 23.69 23.70 1,296,755 -0.38(-1.58%)
Jun 06, 2018 24.12 24.08 1,564,222 +0.26(+1.10%)
Jun 05, 2018 23.92 23.95 23.69 23.82 7,978,080 -0.25(-1.02%)
Jun 04, 2018 24.18 24.23 24.00 24.07 5,620,412 -0.04(-0.16%)
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.