Skip to main content

Italy Ishares MSCI ETF (NY: EWI )

36.07 +0.32 (+0.90%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 19.89 20.02 19.88 19.95 945,833 +0.08(+0.39%)
Mar 30, 2017 19.88 19.95 19.85 19.87 568,447 -0.09(-0.47%)
Mar 29, 2017 19.88 19.98 19.82 19.96 948,256 -0.12(-0.58%)
Mar 28, 2017 20.03 20.14 19.99 20.08 2,006,623 +0.12(+0.62%)
Mar 27, 2017 19.81 19.98 19.81 19.96 1,398,726 +0.11(+0.55%)
Mar 24, 2017 19.84 19.90 19.79 19.85 2,544,470 +0.07(+0.35%)
Mar 23, 2017 19.69 19.85 19.67 19.78 1,633,898 +0.09(+0.47%)
Mar 22, 2017 19.58 19.75 19.58 19.69 1,270,907 +0.13(+0.67%)
Mar 21, 2017 19.93 19.95 19.54 19.55 1,772,799 +0.00(+0.00%)
Mar 20, 2017 19.66 19.68 19.52 19.55 1,379,223 -0.13(-0.67%)
Mar 17, 2017 19.71 19.74 19.62 19.69 1,623,865 -0.09(-0.47%)
Mar 16, 2017 19.61 19.79 19.54 19.78 1,722,287 +0.45(+2.33%)
Mar 15, 2017 19.05 19.38 19.05 19.33 1,337,347 +0.40(+2.09%)
Mar 14, 2017 19.00 19.02 18.88 18.93 1,219,239 -0.27(-1.41%)
Mar 13, 2017 19.11 19.21 19.11 19.21 1,183,971 +0.08(+0.41%)
Mar 10, 2017 19.09 19.16 19.02 19.13 1,286,564 +0.17(+0.90%)
Mar 09, 2017 18.91 18.96 18.85 18.96 1,504,318 +0.33(+1.75%)
Mar 08, 2017 18.76 18.77 18.61 18.63 1,158,881 -0.13(-0.70%)
Mar 07, 2017 18.69 18.80 18.65 18.76 712,616 -0.09(-0.45%)
Mar 06, 2017 18.88 18.88 18.76 18.85 1,127,404 -0.16(-0.86%)
Mar 03, 2017 18.88 19.04 18.84 19.01 1,350,059 +0.41(+2.21%)
Mar 02, 2017 18.63 18.70 18.59 18.60 717,250 -0.02(-0.12%)
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.