Skip to main content

Italy Ishares MSCI ETF (NY: EWI )

35.29 -1.03 (-2.84%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 17.80 18.08 17.68 17.90 1,668,302 -0.10(-0.57%)
Mar 30, 2020 17.71 18.01 17.54 18.00 1,170,588 +0.13(+0.72%)
Mar 27, 2020 17.79 18.09 17.59 17.87 1,304,499 -0.74(-3.98%)
Mar 26, 2020 17.94 18.68 17.85 18.61 1,099,665 +0.63(+3.50%)
Mar 25, 2020 17.49 18.18 17.16 17.98 1,109,885 +0.68(+3.93%)
Mar 24, 2020 17.24 17.72 17.02 17.30 1,307,944 +1.09(+6.69%)
Mar 23, 2020 16.05 16.64 16.00 16.22 1,558,672 +0.23(+1.46%)
Mar 20, 2020 16.29 16.61 15.95 15.98 765,687 +0.14(+0.87%)
Mar 19, 2020 15.87 16.21 15.75 15.85 1,177,003 -0.01(-0.05%)
Mar 18, 2020 15.77 16.24 15.51 15.86 1,579,123 -0.35(-2.18%)
Mar 17, 2020 15.81 16.38 15.66 16.21 947,032 +0.62(+3.98%)
Mar 16, 2020 15.37 16.54 15.37 15.59 2,046,001 -2.34(-13.07%)
Mar 13, 2020 18.43 18.43 16.76 17.93 3,159,649 +1.81(+11.22%)
Mar 12, 2020 17.89 17.98 15.76 16.12 2,587,075 -2.99(-15.64%)
Mar 11, 2020 19.46 19.55 18.94 19.11 2,120,167 -1.02(-5.05%)
Mar 10, 2020 20.35 20.35 19.45 20.13 3,988,936 +0.28(+1.43%)
Mar 09, 2020 20.41 20.88 19.75 19.85 1,941,108 -2.78(-12.30%)
Mar 06, 2020 22.68 22.85 22.43 22.63 1,708,696 -0.34(-1.50%)
Mar 05, 2020 23.16 23.36 22.90 22.97 3,101,313 -0.85(-3.58%)
Mar 04, 2020 23.49 23.85 23.31 23.83 1,445,249 +0.81(+3.52%)
Mar 03, 2020 23.49 23.84 22.80 23.02 3,512,520 -0.47(-2.02%)
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.