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 (%)
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.