Indicators

Italy Ishares MSCI ETF (NY: EWI )

38.58 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.43	18.46	18.27	18.42	4,214,387	-0.01(-0.04%)
Jan 30, 2017	18.45	18.46	18.32	18.42	3,010,860	-0.48(-2.54%)
Jan 27, 2017	18.94	18.94	18.83	18.91	1,439,940	-0.05(-0.29%)
Jan 26, 2017	19.09	19.14	18.92	18.96	1,912,410	-0.32(-1.65%)
Jan 25, 2017	19.34	19.43	19.23	19.28	2,496,274	-0.02(-0.12%)
Jan 24, 2017	19.27	19.32	19.20	19.30	3,831,314	+0.17(+0.89%)
Jan 23, 2017	19.14	19.15	19.01	19.13	4,298,547	-0.02(-0.12%)
Jan 20, 2017	19.13	19.17	19.07	19.15	1,208,797	+0.11(+0.57%)
Jan 19, 2017	19.01	19.08	18.99	19.05	1,015,961	+0.05(+0.29%)
Jan 18, 2017	19.00	19.06	18.94	18.99	4,077,912	-0.05(-0.24%)
Jan 17, 2017	19.02	19.08	19.00	19.04	1,380,339	-0.01(-0.04%)
Jan 13, 2017		19.05	19.05	19.05	0	+0.09(+0.45%)
Jan 12, 2017	19.13	19.15	18.78	18.96	3,754,422	-0.12(-0.61%)
Jan 11, 2017	18.91	19.09	18.84	19.08	3,457,093	+0.11(+0.57%)
Jan 10, 2017	18.95	19.06	18.93	18.97	1,479,288	+0.01(+0.04%)
Jan 09, 2017	18.91	19.00	18.84	18.96	1,692,619	-0.32(-1.65%)
Jan 06, 2017	19.14	19.32	19.10	19.28	2,678,098	-0.04(-0.20%)
Jan 05, 2017	19.19	19.34	19.19	19.32	4,444,733	+0.19(+0.97%)
Jan 04, 2017	18.97	19.14	18.92	19.13	2,482,666	+0.13(+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.