Skip to main content

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

Date Open High Low Close Volume Change (%)
Oct 31, 2017 24.41 24.51 24.41 24.45 536,730 +0.09(+0.39%)
Oct 30, 2017 24.23 24.37 24.23 24.35 695,751 +0.18(+0.75%)
Oct 27, 2017 24.18 24.24 24.09 24.17 1,246,491 -0.27(-1.10%)
Oct 26, 2017 24.50 24.56 24.41 24.44 2,163,345 +0.00(+0.00%)
Oct 25, 2017 24.50 24.55 24.34 24.44 818,730 -0.09(-0.35%)
Oct 24, 2017 24.43 24.61 24.43 24.53 930,077 +0.36(+1.50%)
Oct 23, 2017 24.27 24.30 24.16 24.16 469,756 -0.13(-0.52%)
Oct 20, 2017 24.29 24.35 24.27 24.29 503,406 +0.01(+0.03%)
Oct 19, 2017 24.16 24.30 24.12 24.28 2,047,909 -0.07(-0.29%)
Oct 18, 2017 24.24 24.38 24.24 24.35 591,379 +0.11(+0.46%)
Oct 17, 2017 24.37 24.37 24.22 24.24 5,704,255 -0.17(-0.71%)
Oct 16, 2017 24.49 24.51 24.42 24.42 642,062 -0.05(-0.19%)
Oct 13, 2017 24.54 24.54 24.44 24.46 1,484,835 -0.01(-0.03%)
Oct 12, 2017 24.54 24.54 24.44 24.47 906,234 -0.24(-0.99%)
Oct 11, 2017 24.57 24.73 24.57 24.72 1,050,132 +0.19(+0.77%)
Oct 10, 2017 24.40 24.54 24.33 24.53 1,723,465 +0.25(+1.04%)
Oct 09, 2017 24.33 24.38 24.27 24.27 2,955,782 -0.02(-0.10%)
Oct 06, 2017 24.24 24.33 24.20 24.30 3,079,357 -0.08(-0.32%)
Oct 05, 2017 24.31 24.46 24.29 24.38 3,084,208 +0.06(+0.26%)
Oct 04, 2017 24.43 24.46 24.31 24.31 2,895,633 -0.39(-1.60%)
Oct 03, 2017 24.63 24.71 24.62 24.71 720,142 +0.01(+0.03%)
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.