Indicators

Italy Ishares MSCI ETF (NY: EWI )

38.83 +0.28 (+0.73%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.87	19.93	19.58	19.81	659,897	+0.07(+0.36%)
May 28, 2020	19.77	19.95	19.72	19.73	950,082	+0.36(+1.87%)
May 27, 2020	19.40	19.42	19.14	19.37	613,312	+0.34(+1.81%)
May 26, 2020	19.02	19.12	18.99	19.03	375,652	+0.65(+3.55%)
May 22, 2020	18.33	18.41	18.22	18.38	186,436	+0.14(+0.77%)
May 21, 2020	18.40	18.46	18.17	18.24	316,642	-0.08(-0.43%)
May 20, 2020	18.18	18.42	18.18	18.32	223,947	+0.38(+2.11%)
May 19, 2020	18.15	18.17	17.94	17.94	412,575	-0.59(-3.19%)
May 18, 2020	18.15	18.65	18.15	18.53	255,028	+0.93(+5.26%)
May 15, 2020	17.72	17.76	17.50	17.60	252,777	-0.04(-0.25%)
May 14, 2020	17.36	17.69	17.23	17.64	531,829	-0.24(-1.33%)
May 13, 2020	18.24	18.30	17.79	17.88	641,999	-0.30(-1.65%)
May 12, 2020	18.43	18.50	18.18	18.18	1,747,448	-0.04(-0.19%)
May 11, 2020	18.16	18.28	18.14	18.22	72,492	-0.11(-0.63%)
May 08, 2020	18.24	18.36	18.21	18.33	102,403	+0.42(+2.36%)
May 07, 2020	17.95	18.05	17.83	17.91	401,435	+0.07(+0.40%)
May 06, 2020	18.22	18.26	17.80	17.84	1,270,497	-0.27(-1.51%)
May 05, 2020	18.24	18.33	18.09	18.11	53,848	-0.02(-0.10%)
May 04, 2020	18.14	18.22	17.94	18.13	522,135	-0.14(-0.77%)

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.