Indicators

Italy Ishares MSCI ETF (NY: EWI )

38.63 -0.36 (-0.92%)

Official Closing Price Updated: 6:30 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	22.99	23.07	22.94	22.99	706,788	+0.21(+0.93%)
Feb 27, 2019	22.89	22.93	22.77	22.78	564,222	-0.01(-0.04%)
Feb 26, 2019	22.78	22.86	22.75	22.79	350,851	+0.12(+0.52%)
Feb 25, 2019	22.79	22.80	22.67	22.67	201,909	+0.14(+0.64%)
Feb 22, 2019	22.54	22.59	22.51	22.53	151,957	+0.08(+0.38%)
Feb 21, 2019	22.46	22.51	22.40	22.44	229,866	-0.14(-0.60%)
Feb 20, 2019	22.52	22.69	22.51	22.58	596,050	+0.08(+0.34%)
Feb 19, 2019	22.36	22.58	22.36	22.50	948,342	+0.08(+0.38%)
Feb 15, 2019	22.33	22.44	22.26	22.42	439,224	+0.43(+1.96%)
Feb 14, 2019	22.00	22.09	21.95	21.99	528,307	-0.08(-0.35%)
Feb 13, 2019	22.17	22.22	22.05	22.06	342,790	+0.04(+0.19%)
Feb 12, 2019	21.93	22.05	21.93	22.02	516,427	+0.32(+1.48%)
Feb 11, 2019	21.72	21.78	21.63	21.70	466,381	+0.03(+0.12%)
Feb 08, 2019	21.63	21.68	21.47	21.67	284,078	-0.10(-0.47%)
Feb 07, 2019	21.91	21.98	21.74	21.77	613,636	-0.53(-2.39%)
Feb 06, 2019	22.31	22.35	22.27	22.31	518,641	+0.06(+0.27%)
Feb 05, 2019	22.23	22.26	22.16	22.25	220,538	+0.11(+0.50%)
Feb 04, 2019	21.96	22.16	21.89	22.14	443,762	+0.15(+0.69%)

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.