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 23.70 23.50 23.56 1,310,574 +0.28(+1.19%)
Jun 28, 2018 23.15 23.32 23.13 23.28 1,164,792 +0.12(+0.53%)
Jun 27, 2018 23.44 23.59 23.16 23.16 994,917 -0.21(-0.91%)
Jun 26, 2018 23.46 23.47 23.27 23.37 704,654 -0.07(-0.31%)
Jun 25, 2018 23.66 23.69 23.38 23.45 1,147,358 -0.30(-1.27%)
Jun 22, 2018 23.82 23.88 23.62 23.75 1,145,463 +0.29(+1.25%)
Jun 21, 2018 23.57 23.59 23.41 23.46 991,127 -0.50(-2.08%)
Jun 20, 2018 24.04 24.06 23.88 23.95 751,861 -0.04(-0.17%)
Jun 19, 2018 23.71 24.01 23.68 23.99 629,189 +0.04(+0.19%)
Jun 18, 2018 23.82 23.97 23.79 23.95 642,153 -0.13(-0.53%)
Jun 15, 2018 24.13 24.28 24.08 668,363 -0.20(-0.82%)
Jun 14, 2018 24.26 24.41 24.24 24.28 1,681,908 -0.06(-0.26%)
Jun 13, 2018 24.44 24.46 24.25 24.34 656,075 +0.15(+0.62%)
Jun 12, 2018 24.54 24.54 24.17 24.19 779,139 -0.17(-0.68%)
Jun 11, 2018 24.07 24.39 24.03 24.35 972,185 +0.88(+3.75%)
Jun 08, 2018 23.47 23.53 23.35 23.47 1,427,544 -0.21(-0.87%)
Jun 07, 2018 23.97 24.03 23.66 23.68 1,297,955 -0.38(-1.58%)
Jun 06, 2018 24.10 24.06 1,565,670 +0.26(+1.10%)
Jun 05, 2018 23.90 23.93 23.67 23.80 7,985,465 -0.25(-1.02%)
Jun 04, 2018 24.16 24.20 23.97 24.05 5,625,615 -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.