Skip to main content

Italy Ishares MSCI ETF (NY: EWI )

36.07 +0.32 (+0.90%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 21.60 21.71 21.45 21.47 753,576 -0.25(-1.15%)
Aug 30, 2022 22.05 22.07 21.64 21.72 872,197 -0.11(-0.51%)
Aug 29, 2022 21.67 21.92 21.65 21.84 736,674 +0.21(+0.99%)
Aug 26, 2022 22.34 22.37 21.60 21.62 1,914,037 -0.84(-3.72%)
Aug 25, 2022 22.24 22.47 22.20 22.46 442,178 +0.19(+0.88%)
Aug 24, 2022 22.06 22.37 22.06 22.26 378,947 +0.05(+0.21%)
Aug 23, 2022 22.11 22.42 22.10 22.22 861,349 +0.32(+1.44%)
Aug 22, 2022 22.03 22.03 21.85 21.90 483,137 -0.62(-2.76%)
Aug 19, 2022 22.63 22.64 22.46 22.52 448,432 -0.56(-2.41%)
Aug 18, 2022 23.10 23.15 23.00 23.08 1,189,744 -0.02(-0.08%)
Aug 17, 2022 23.02 23.23 22.95 23.10 574,289 -0.13(-0.56%)
Aug 16, 2022 23.15 23.31 23.15 23.23 351,798 -0.12(-0.52%)
Aug 15, 2022 23.23 23.40 23.23 23.35 774,445 -0.23(-0.98%)
Aug 12, 2022 23.39 23.60 23.33 23.58 704,388 +0.19(+0.83%)
Aug 11, 2022 23.45 23.50 23.34 23.39 609,095 +0.18(+0.76%)
Aug 10, 2022 23.22 23.35 23.13 23.21 1,746,876 +0.41(+1.79%)
Aug 09, 2022 22.94 22.98 22.77 22.80 650,230 -0.10(-0.45%)
Aug 08, 2022 22.98 23.08 22.85 22.90 746,551 +0.06(+0.24%)
Aug 05, 2022 22.66 22.88 22.65 22.85 429,956 -0.06(-0.28%)
Aug 04, 2022 22.84 22.98 22.80 22.91 849,080 +0.17(+0.73%)
Aug 03, 2022 22.62 22.77 22.49 22.74 447,129 +0.28(+1.24%)
Aug 02, 2022 22.59 22.71 22.46 22.47 836,046 -0.40(-1.74%)
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.