Indicators

Italy Ishares MSCI ETF (NY: EWI )

36.07 +0.32 (+0.90%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	23.10	23.55	22.85	23.47	2,595,770	-0.11(-0.47%)
Feb 27, 2020	23.91	24.28	23.57	23.59	2,631,792	-0.40(-1.69%)
Feb 26, 2020	24.33	24.52	23.99	23.99	1,920,941	+0.31(+1.31%)
Feb 25, 2020	24.27	24.29	23.65	23.68	2,378,817	-0.55(-2.28%)
Feb 24, 2020	24.14	24.46	24.02	24.23	1,857,610	-1.38(-5.38%)
Feb 21, 2020	25.78	25.80	25.56	25.61	815,936	-0.29(-1.13%)
Feb 20, 2020	26.01	26.11	25.77	25.90	727,442	-0.32(-1.22%)
Feb 19, 2020	26.22	26.22	26.15	26.22	485,455	+0.13(+0.50%)
Feb 18, 2020	25.97	26.13	25.95	26.09	555,433	+0.29(+1.14%)
Feb 14, 2020	25.83	25.83	25.71	25.80	448,526	+0.00(+0.00%)
Feb 13, 2020	25.76	25.88	25.72	25.80	544,345	-0.22(-0.86%)
Feb 12, 2020	25.98	26.02	25.94	26.02	537,633	+0.14(+0.53%)
Feb 11, 2020	25.91	25.95	25.83	25.89	412,944	+0.14(+0.54%)
Feb 10, 2020	25.70	26.20	25.67	25.75	449,627	+0.03(+0.10%)
Feb 07, 2020	25.77	25.83	25.69	25.72	490,768	-0.24(-0.93%)
Feb 06, 2020	25.93	25.98	25.85	25.96	628,918	+0.26(+1.01%)
Feb 05, 2020	25.68	25.75	25.61	25.70	714,132	+0.35(+1.39%)
Feb 04, 2020	25.37	25.40	25.32	25.35	977,694	+0.43(+1.73%)

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.