Indicators

Italy Ishares MSCI ETF (NY: EWI )

35.75 +0.46 (+1.30%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	22.48	22.77	22.45	22.58	5,921,015	-0.85(-3.62%)
Sep 27, 2018	23.60	23.72	23.38	23.43	3,328,181	-0.46(-1.91%)
Sep 26, 2018	23.77	24.01	23.77	23.89	6,594,221	-0.04(-0.17%)
Sep 25, 2018	23.87	23.96	23.87	23.93	1,521,246	+0.36(+1.52%)
Sep 24, 2018	23.76	23.78	23.57	23.57	564,259	-0.16(-0.69%)
Sep 21, 2018	23.67	23.76	23.64	23.73	508,495	+0.03(+0.14%)
Sep 20, 2018	23.65	23.71	23.55	23.70	489,467	+0.38(+1.61%)
Sep 19, 2018	23.22	23.36	23.22	23.32	404,059	+0.07(+0.28%)
Sep 18, 2018	23.16	23.30	23.16	23.26	592,520	+0.17(+0.74%)
Sep 17, 2018	23.14	23.20	23.07	23.09	410,340	+0.33(+1.47%)
Sep 14, 2018	22.82	22.86	22.69	22.75	439,160	-0.16(-0.68%)
Sep 13, 2018	23.01	23.07	22.83	22.91	1,886,734	+0.02(+0.07%)
Sep 12, 2018	22.73	22.96	22.73	22.89	684,912	+0.10(+0.43%)
Sep 11, 2018	22.59	22.80	22.54	22.79	1,133,521	-0.05(-0.21%)
Sep 10, 2018	22.82	22.89	22.80	22.84	609,078	+0.69(+3.09%)
Sep 07, 2018	22.11	22.25	22.09	22.16	551,737	-0.29(-1.27%)
Sep 06, 2018	22.54	22.66	22.35	22.44	1,134,606	-0.10(-0.43%)
Sep 05, 2018	22.73	22.73	22.43	22.54	971,695	+0.09(+0.40%)

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.