Indicators

Italy Ishares MSCI ETF (NY: EWI )

35.75 +0.46 (+1.30%)

Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	20.62	20.62	20.48	20.50	979,144	-0.02(-0.11%)
Apr 27, 2017	20.60	20.60	20.45	20.52	530,905	-0.14(-0.68%)
Apr 26, 2017	20.65	20.73	20.64	20.66	1,077,685	-0.12(-0.60%)
Apr 25, 2017	20.69	20.82	20.69	20.79	1,475,824	+0.22(+1.05%)
Apr 24, 2017	20.41	20.61	20.38	20.57	1,980,745	+1.21(+6.24%)
Apr 21, 2017	19.34	19.36	19.25	19.36	1,311,155	-0.06(-0.32%)
Apr 20, 2017	19.48	19.56	19.42	19.42	1,525,472	+0.13(+0.68%)
Apr 19, 2017	19.31	19.41	19.26	19.29	1,544,514	+0.18(+0.93%)
Apr 18, 2017	19.09	19.11	18.96	19.11	1,475,017	-0.20(-1.04%)
Apr 17, 2017	19.14	19.33	19.14	19.31	1,136,593	+0.13(+0.69%)
Apr 13, 2017	19.27	19.30	19.12	19.18	956,133	-0.27(-1.39%)
Apr 12, 2017	19.43	19.45	19.34	19.45	644,702	-0.10(-0.51%)
Apr 11, 2017	19.54	19.58	19.37	19.55	644,653	+0.06(+0.32%)
Apr 10, 2017	19.47	19.56	19.47	19.49	505,175	-0.18(-0.91%)
Apr 07, 2017	19.68	19.70	19.64	19.67	767,356	-0.06(-0.31%)
Apr 06, 2017	19.71	19.79	19.66	19.73	575,775	+0.11(+0.55%)
Apr 05, 2017	19.80	19.83	19.61	19.62	1,579,222	-0.15(-0.74%)
Apr 04, 2017	19.63	19.77	19.55	19.77	651,704	+0.00(+0.00%)

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.