Skip to main content

Italy Ishares MSCI ETF (NY: EWI )

36.07 +0.32 (+0.90%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 24.39 24.49 24.39 24.43 537,227 +0.09(+0.39%)
Oct 30, 2017 24.21 24.35 24.21 24.33 696,395 +0.18(+0.75%)
Oct 27, 2017 24.16 24.21 24.06 24.15 1,247,645 -0.27(-1.10%)
Oct 26, 2017 24.47 24.54 24.39 24.42 2,165,348 +0.00(+0.00%)
Oct 25, 2017 24.48 24.53 24.32 24.42 819,488 -0.09(-0.35%)
Oct 24, 2017 24.41 24.58 24.41 24.50 930,939 +0.36(+1.50%)
Oct 23, 2017 24.24 24.28 24.14 24.14 470,190 -0.13(-0.52%)
Oct 20, 2017 24.27 24.33 24.24 24.27 503,872 +0.01(+0.03%)
Oct 19, 2017 24.13 24.28 24.10 24.26 2,049,805 -0.07(-0.29%)
Oct 18, 2017 24.22 24.36 24.21 24.33 591,926 +0.11(+0.46%)
Oct 17, 2017 24.35 24.35 24.20 24.22 5,709,536 -0.17(-0.71%)
Oct 16, 2017 24.47 24.49 24.39 24.39 642,657 -0.05(-0.19%)
Oct 13, 2017 24.51 24.52 24.42 24.44 1,486,209 -0.01(-0.03%)
Oct 12, 2017 24.51 24.51 24.42 24.45 907,073 -0.24(-0.99%)
Oct 11, 2017 24.54 24.70 24.54 24.69 1,051,104 +0.19(+0.77%)
Oct 10, 2017 24.38 24.52 24.31 24.50 1,725,061 +0.25(+1.04%)
Oct 09, 2017 24.31 24.36 24.24 24.25 2,958,518 -0.02(-0.10%)
Oct 06, 2017 24.22 24.31 24.18 24.28 3,082,207 -0.08(-0.32%)
Oct 05, 2017 24.28 24.44 24.27 24.36 3,087,063 +0.06(+0.26%)
Oct 04, 2017 24.41 24.43 24.29 24.29 2,898,313 -0.39(-1.60%)
Oct 03, 2017 24.61 24.69 24.60 24.69 720,808 +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.