Indicators

Italy Ishares MSCI ETF (NY: EWI )

38.26 +0.91 (+2.43%)

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	29.48	29.96		29.93	1,363,513	+0.45(+1.53%)
Jan 28, 2022	29.30	29.48	29.06	29.48	1,777,079	+0.06(+0.22%)
Jan 27, 2022	29.65	29.77	29.30	29.42	2,459,158	+0.00(+0.00%)
Jan 26, 2022	29.70	29.92	29.28	29.42	2,961,803	+0.28(+0.95%)
Jan 25, 2022	29.02	29.33	28.73	29.14	2,418,794	-0.47(-1.59%)
Jan 24, 2022	29.25	29.62	28.72	29.61	4,154,615	-0.30(-1.02%)
Jan 21, 2022	30.18	30.23	29.92	29.92	1,854,370	-0.33(-1.10%)
Jan 20, 2022	30.64	30.80	30.23	30.25	1,476,006	-0.26(-0.85%)
Jan 19, 2022	30.67	30.71	30.46	30.51	1,572,285	-0.06(-0.18%)
Jan 18, 2022	30.63	30.71	30.51	30.56	3,587,155	-0.36(-1.16%)
Jan 14, 2022				30.92	0	-0.10(-0.33%)
Jan 13, 2022	31.27	31.33	30.99	31.02	2,188,225	-0.15(-0.47%)
Jan 12, 2022	30.89	31.19	30.86	31.17	1,339,836	+0.37(+1.20%)
Jan 11, 2022	30.53	30.81	30.42	30.80	916,255	+0.28(+0.91%)
Jan 10, 2022	30.42	30.56	30.25	30.53	1,921,007	-0.14(-0.45%)
Jan 07, 2022	30.54	30.72	30.44	30.66	942,603	-0.01(-0.03%)
Jan 06, 2022	30.85	30.92	30.59	30.67	3,790,373	-0.09(-0.30%)
Jan 05, 2022	31.22	31.30	30.77	30.77	745,490	-0.17(-0.54%)
Jan 04, 2022	30.98	31.09	30.84	30.93	696,727	+0.16(+0.51%)

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.