Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	23.45	23.56	23.37	23.50	1,471,228	+0.16(+0.68%)
Jul 28, 2017	23.24	23.36	23.23	23.34	663,059	+0.00(+0.00%)
Jul 27, 2017	23.43	23.45	23.23	23.34	1,101,359	-0.01(-0.03%)
Jul 26, 2017	23.19	23.40	23.17	23.35	1,202,550	+0.17(+0.75%)
Jul 25, 2017	23.29	23.30	23.15	23.18	1,180,897	+0.08(+0.34%)
Jul 24, 2017	23.00	23.10	22.97	23.10	1,484,247	+0.12(+0.52%)
Jul 21, 2017	22.96	22.98	22.82	22.98	531,419	-0.13(-0.58%)
Jul 20, 2017	23.07	23.14	23.01	23.11	954,557	+0.11(+0.48%)
Jul 19, 2017	22.85	23.01	22.85	23.00	551,092	+0.09(+0.41%)
Jul 18, 2017	22.89	22.93	22.84	22.91	1,144,578	+0.07(+0.31%)
Jul 17, 2017	22.82	22.85	22.79	22.84	1,058,842	-0.06(-0.24%)
Jul 14, 2017	22.75	22.90	22.70	22.89	1,028,148	+0.15(+0.66%)
Jul 13, 2017	22.64	22.77	22.62	22.74	737,721	+0.07(+0.31%)
Jul 12, 2017	22.62	22.69	22.57	22.67	4,008,152	+0.15(+0.67%)
Jul 11, 2017	22.37	22.53	22.33	22.52	2,492,374	+0.17(+0.78%)
Jul 10, 2017	22.23	22.40	22.21	22.35	3,258,686	+0.12(+0.53%)
Jul 07, 2017	22.15	22.25	22.07	22.23	1,229,601	+0.04(+0.18%)
Jul 06, 2017	22.07	22.29	22.04	22.19	1,228,527	+0.17(+0.75%)
Jul 05, 2017	22.02	22.04	21.92	22.02	1,480,842	-0.13(-0.57%)

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.