Indicators

Italy Ishares MSCI ETF (NY: EWI )

35.75 +0.46 (+1.30%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	27.15	27.76	27.09	27.26	8,100,985	-1.01(-3.57%)
Feb 25, 2022	27.91	28.30	27.95	28.27	4,902,201	+0.87(+3.19%)
Feb 24, 2022	26.58	27.46	26.57	27.40	7,989,441	-0.73(-2.60%)
Feb 23, 2022	28.76	28.83	28.10	28.13	4,185,499	-0.27(-0.95%)
Feb 22, 2022	28.41	28.68	28.14	28.40	3,580,175	-0.56(-1.93%)
Feb 18, 2022				28.96	0	-0.03(-0.09%)
Feb 17, 2022	29.33	29.35	28.98	28.98	1,972,900	-0.61(-2.07%)
Feb 16, 2022	29.32	29.68	29.32	29.60	1,942,119	+0.13(+0.43%)
Feb 15, 2022	29.27	29.50	29.23	29.47	1,422,259	+0.82(+2.86%)
Feb 14, 2022	28.71	28.81	28.41	28.65	3,351,294	-0.31(-1.06%)
Feb 11, 2022	29.51	29.62	28.85	28.96	4,534,444	-0.72(-2.43%)
Feb 10, 2022	29.52	30.08	29.51	29.68	2,727,609	-0.23(-0.78%)
Feb 09, 2022	29.65	29.91	29.64	29.91	2,154,528	+0.77(+2.66%)
Feb 08, 2022	28.89	29.14	28.78	29.14	2,015,674	+0.16(+0.56%)
Feb 07, 2022	28.88	29.13	28.86	28.97	4,484,588	-0.50(-1.68%)
Feb 04, 2022	29.38	29.63	29.28	29.47	1,879,675	-0.23(-0.79%)
Feb 03, 2022	29.84	29.92	29.70	29.70	3,037,651	-0.15(-0.51%)
Feb 02, 2022	29.96	29.99	29.77	29.86	1,922,803	+0.24(+0.82%)

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.