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 (%)
Nov 30, 2017 24.61 24.65 24.48 24.49 830,344 +0.14(+0.58%)
Nov 29, 2017 24.48 24.52 24.34 24.35 797,545 -0.04(-0.16%)
Nov 28, 2017 24.34 24.44 24.30 24.39 793,318 +0.06(+0.23%)
Nov 27, 2017 24.46 24.46 24.31 24.33 531,942 -0.27(-1.09%)
Nov 24, 2017 24.66 24.68 24.59 24.60 621,621 +0.29(+1.20%)
Nov 22, 2017 24.35 24.40 24.23 24.31 580,973 +0.16(+0.65%)
Nov 21, 2017 24.16 24.23 24.13 24.15 583,314 +0.21(+0.89%)
Nov 20, 2017 23.97 24.01 23.90 23.94 599,239 -0.03(-0.13%)
Nov 17, 2017 23.94 24.05 23.92 23.97 756,442 -0.12(-0.49%)
Nov 16, 2017 24.03 24.11 23.97 24.09 1,176,425 +0.05(+0.20%)
Nov 15, 2017 23.97 24.12 23.89 24.04 724,322 -0.15(-0.62%)
Nov 14, 2017 24.16 24.23 24.08 24.19 816,421 +0.04(+0.16%)
Nov 13, 2017 23.98 24.17 23.98 24.15 1,305,696 -0.16(-0.65%)
Nov 10, 2017 24.35 24.36 24.22 24.31 1,990,805 -0.03(-0.13%)
Nov 09, 2017 24.27 24.38 24.21 24.34 758,634 -0.10(-0.42%)
Nov 08, 2017 24.39 24.50 24.32 24.44 744,891 -0.11(-0.45%)
Nov 07, 2017 24.66 24.73 24.50 24.55 1,146,173 -0.10(-0.42%)
Nov 06, 2017 24.57 24.68 24.55 24.65 384,399 +0.00(+0.00%)
Nov 03, 2017 24.76 24.76 24.60 24.65 1,023,192 -0.17(-0.67%)
Nov 02, 2017 24.73 24.86 24.70 24.82 1,268,230 +0.24(+0.96%)
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.