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 (%)
Dec 31, 2018	20.12	20.12	19.87	20.00	807,874	+0.07(+0.37%)
Dec 28, 2018	20.03	20.05	19.86	19.93	472,450	-0.10(-0.49%)
Dec 27, 2018	19.65	20.04	19.52	20.03	855,014	+0.29(+1.46%)
Dec 26, 2018	19.27	19.76	19.17	19.74	742,910	+0.50(+2.62%)
Dec 24, 2018	19.68	19.69	19.22	19.23	396,311	-0.47(-2.39%)
Dec 21, 2018	20.10	20.17	19.68	19.70	788,385	-0.52(-2.57%)
Dec 20, 2018	20.38	20.43	20.20	20.22	2,437,991	-0.13(-0.65%)
Dec 19, 2018	20.66	20.82	20.32	20.36	1,158,284	-0.03(-0.16%)
Dec 18, 2018	20.36	20.42	20.27	20.39	2,071,358	+0.24(+1.17%)
Dec 17, 2018	20.36	20.36	20.09	20.15	894,649	-0.16(-0.80%)
Dec 14, 2018	20.34	20.45	20.32	20.32	3,726,820	-0.32(-1.54%)
Dec 13, 2018	20.69	20.74	20.59	20.63	578,779	-0.02(-0.12%)
Dec 12, 2018	20.49	20.74	20.49	20.66	919,824	+0.54(+2.68%)
Dec 11, 2018	20.29	20.29	20.01	20.12	680,179	-0.02(-0.12%)
Dec 10, 2018	20.23	20.26	19.94	20.14	626,344	-0.04(-0.20%)
Dec 07, 2018	20.50	20.59	20.15	20.19	661,619	-0.30(-1.47%)
Dec 06, 2018	20.34	20.49	20.13	20.49	705,817	-0.02(-0.08%)
Dec 04, 2018	21.08	21.08	20.48	20.50	645,189	-0.69(-3.27%)

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.