Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	25.20	25.24	24.82	24.89	636,289	-0.49(-1.94%)
Jan 28, 2021	25.23	25.49	25.23	25.38	557,763	+0.46(+1.83%)
Jan 27, 2021	25.03	25.17	24.72	24.93	684,863	-0.70(-2.74%)
Jan 26, 2021	25.51	25.67	25.47	25.63	586,861	+0.26(+1.04%)
Jan 25, 2021	25.31	25.44	25.14	25.37	1,150,735	-0.35(-1.37%)
Jan 22, 2021	25.68	25.81	25.67	25.72	219,916	-0.43(-1.65%)
Jan 21, 2021	26.19	26.22	25.94	26.15	402,155	-0.10(-0.37%)
Jan 20, 2021	26.05	26.28	26.02	26.25	370,771	+0.13(+0.50%)
Jan 19, 2021	26.21	26.26	25.99	26.11	598,496	+0.36(+1.40%)
Jan 15, 2021	25.96	26.02	25.67	25.75	435,733	-0.56(-2.14%)
Jan 14, 2021	26.32	26.35	26.22	26.32	455,562	-0.01(-0.03%)
Jan 13, 2021	26.31	26.44	26.22	26.32	1,168,686	+0.04(+0.17%)
Jan 12, 2021	26.19	26.32	26.09	26.28	1,885,005	-0.09(-0.33%)
Jan 11, 2021	26.10	26.41	26.10	26.37	833,930	-0.31(-1.15%)
Jan 08, 2021	26.68	26.69	26.41	26.68	345,648	-0.04(-0.16%)
Jan 07, 2021	26.72	26.75	26.61	26.72	472,546	-0.11(-0.39%)
Jan 06, 2021	26.48	26.91	26.48	26.82	1,091,455	+0.61(+2.34%)
Jan 05, 2021	26.02	26.26	25.97	26.21	808,166	+0.16(+0.61%)

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.