Indicators

Italy Ishares MSCI ETF (NY: EWI )

38.84 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	25.26	25.37	25.20	25.37	1,038,419	+0.21(+0.84%)
Sep 28, 2017	25.19	25.21	25.13	25.16	841,691	+0.00(+0.00%)
Sep 27, 2017	25.10	25.24	25.07	25.16	651,939	+0.06(+0.26%)
Sep 26, 2017	25.10	25.12	24.95	25.09	695,853	-0.08(-0.32%)
Sep 25, 2017	25.33	25.33	25.09	25.17	718,407	-0.32(-1.24%)
Sep 22, 2017	25.45	25.57	25.45	25.49	552,976	+0.06(+0.25%)
Sep 21, 2017	25.37	25.46	25.35	25.42	914,445	+0.04(+0.16%)
Sep 20, 2017	25.41	25.47	25.24	25.38	1,094,798	-0.09(-0.35%)
Sep 19, 2017	25.41	25.49	25.37	25.47	589,802	+0.19(+0.74%)
Sep 18, 2017	25.29	25.37	25.26	25.28	1,290,422	+0.15(+0.61%)
Sep 15, 2017	25.15	25.18	25.08	25.13	869,825	+0.06(+0.26%)
Sep 14, 2017	24.94	25.09	24.94	25.07	882,922	+0.09(+0.36%)
Sep 13, 2017	25.11	25.16	24.94	24.98	631,044	-0.19(-0.77%)
Sep 12, 2017	25.11	25.18	25.11	25.17	750,981	+0.09(+0.35%)
Sep 11, 2017	24.98	25.15	24.98	25.08	897,140	+0.29(+1.17%)
Sep 08, 2017	24.87	24.88	24.76	24.79	682,560	-0.02(-0.10%)
Sep 07, 2017	24.84	24.84	24.71	24.82	1,026,249	+0.07(+0.29%)
Sep 06, 2017	24.77	24.81	24.69	24.74	909,322	+0.30(+1.22%)
Sep 05, 2017	24.56	24.65	24.36	24.44	846,383	-0.17(-0.69%)

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.