Indicators

Italy Ishares MSCI ETF (NY: EWI )

38.58 -0.20 (-0.52%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	18.35	18.43	18.28	18.33	927,527	-0.02(-0.08%)
Feb 27, 2017	18.21	18.36	18.19	18.35	1,373,663	+0.36(+2.03%)
Feb 24, 2017	17.98	18.05	17.93	17.98	1,949,866	-0.19(-1.07%)
Feb 23, 2017	18.31	18.31	18.13	18.18	1,826,930	-0.02(-0.13%)
Feb 22, 2017	18.04	18.24	18.01	18.20	1,578,862	-0.19(-1.05%)
Feb 21, 2017	18.38	18.45	18.34	18.39	1,042,037	-0.03(-0.17%)
Feb 17, 2017		18.42	18.42	18.42	0	-0.15(-0.79%)
Feb 16, 2017	18.53	18.59	18.51	18.57	1,304,787	+0.10(+0.55%)
Feb 15, 2017	18.38	18.49	18.35	18.47	1,253,305	-0.09(-0.46%)
Feb 14, 2017	18.49	18.57	18.44	18.56	947,490	+0.09(+0.50%)
Feb 13, 2017	18.51	18.51	18.43	18.46	539,814	+0.12(+0.63%)
Feb 10, 2017	18.26	18.37	18.25	18.35	1,016,422	-0.10(-0.55%)
Feb 09, 2017	18.37	18.50	18.35	18.45	725,378	+0.12(+0.68%)
Feb 08, 2017	18.04	18.35	17.99	18.32	1,649,084	+0.11(+0.60%)
Feb 07, 2017	18.24	18.29	18.16	18.21	1,175,969	-0.12(-0.63%)
Feb 06, 2017	18.39	18.45	18.25	18.33	1,868,450	-0.50(-2.67%)
Feb 03, 2017	18.70	18.87	18.66	18.83	1,524,205	+0.24(+1.29%)
Feb 02, 2017	18.67	18.71	18.53	18.59	2,189,289	+0.20(+1.10%)

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.