Indicators

Italy Ishares MSCI ETF (NY: EWI )

35.98 +0.23 (+0.64%)

Streaming Delayed Price Updated: 9:54 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	20.14	20.14	19.89	20.02	807,127	+0.07(+0.37%)
Dec 28, 2018	20.05	20.07	19.88	19.94	472,013	-0.10(-0.49%)
Dec 27, 2018	19.67	20.06	19.54	20.04	854,223	+0.29(+1.47%)
Dec 26, 2018	19.28	19.77	19.18	19.75	742,223	+0.50(+2.62%)
Dec 24, 2018	19.70	19.70	19.24	19.25	395,944	-0.47(-2.39%)
Dec 21, 2018	20.12	20.19	19.70	19.72	787,656	-0.52(-2.57%)
Dec 20, 2018	20.40	20.45	20.22	20.24	2,435,736	-0.13(-0.65%)
Dec 19, 2018	20.68	20.84	20.34	20.37	1,157,213	-0.03(-0.16%)
Dec 18, 2018	20.37	20.44	20.29	20.41	2,069,442	+0.24(+1.17%)
Dec 17, 2018	20.38	20.38	20.11	20.17	893,821	-0.16(-0.80%)
Dec 14, 2018	20.36	20.47	20.33	20.33	3,723,373	-0.32(-1.54%)
Dec 13, 2018	20.71	20.76	20.60	20.65	578,244	-0.02(-0.12%)
Dec 12, 2018	20.51	20.76	20.51	20.68	918,973	+0.54(+2.68%)
Dec 11, 2018	20.31	20.31	20.02	20.14	679,550	-0.02(-0.12%)
Dec 10, 2018	20.25	20.28	19.96	20.16	625,765	-0.04(-0.20%)
Dec 07, 2018	20.51	20.60	20.17	20.20	661,007	-0.30(-1.47%)
Dec 06, 2018	20.36	20.51	20.15	20.51	705,165	-0.02(-0.08%)
Dec 04, 2018	21.10	21.10	20.49	20.52	644,592	-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.