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	23.08	23.53	22.83	23.45	2,598,173	-0.11(-0.47%)
Feb 27, 2020	23.89	24.26	23.55	23.56	2,634,228	-0.40(-1.69%)
Feb 26, 2020	24.30	24.50	23.96	23.97	1,922,720	+0.31(+1.31%)
Feb 25, 2020	24.25	24.27	23.63	23.66	2,381,019	-0.55(-2.28%)
Feb 24, 2020	24.11	24.44	24.00	24.21	1,859,330	-1.38(-5.38%)
Feb 21, 2020	25.76	25.78	25.53	25.59	816,691	-0.29(-1.13%)
Feb 20, 2020	25.98	26.09	25.74	25.88	728,115	-0.32(-1.22%)
Feb 19, 2020	26.20	26.20	26.13	26.20	485,905	+0.13(+0.50%)
Feb 18, 2020	25.95	26.10	25.92	26.07	555,947	+0.29(+1.14%)
Feb 14, 2020	25.80	25.80	25.69	25.78	448,942	+0.00(+0.00%)
Feb 13, 2020	25.73	25.85	25.70	25.78	544,849	-0.22(-0.86%)
Feb 12, 2020	25.96	26.00	25.91	26.00	538,131	+0.14(+0.53%)
Feb 11, 2020	25.89	25.92	25.81	25.86	413,326	+0.14(+0.54%)
Feb 10, 2020	25.68	26.17	25.65	25.72	450,043	+0.03(+0.10%)
Feb 07, 2020	25.75	25.81	25.66	25.70	491,222	-0.24(-0.93%)
Feb 06, 2020	25.90	25.95	25.82	25.94	629,500	+0.26(+1.01%)
Feb 05, 2020	25.66	25.72	25.59	25.68	714,793	+0.35(+1.39%)
Feb 04, 2020	25.35	25.38	25.29	25.33	978,599	+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.