Skip to main content

Italy Ishares MSCI ETF (NY: EWI )

36.07 +0.32 (+0.90%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 29.21 29.26 29.13 29.26 1,784,161 +0.04(+0.15%)
Aug 30, 2021 29.18 29.25 29.10 29.21 1,351,076 -0.04(-0.12%)
Aug 27, 2021 28.94 29.27 28.94 29.25 644,214 +0.34(+1.17%)
Aug 26, 2021 29.02 29.08 28.90 28.91 830,386 -0.31(-1.06%)
Aug 25, 2021 29.12 29.26 29.07 29.22 292,579 +0.02(+0.06%)
Aug 24, 2021 29.10 29.26 29.07 29.20 552,410 -0.01(-0.03%)
Aug 23, 2021 29.15 29.26 29.09 29.21 1,571,642 +0.17(+0.58%)
Aug 20, 2021 28.84 29.06 28.82 29.04 426,124 -0.04(-0.12%)
Aug 19, 2021 29.04 29.16 28.95 29.08 1,771,047 -0.36(-1.21%)
Aug 18, 2021 29.47 29.63 29.40 29.43 1,024,671 +0.02(+0.06%)
Aug 17, 2021 29.42 29.53 29.22 29.42 2,166,346 -0.51(-1.72%)
Aug 16, 2021 29.89 29.93 29.73 29.93 933,798 -0.20(-0.68%)
Aug 13, 2021 30.05 30.14 30.01 30.13 645,599 +0.22(+0.74%)
Aug 12, 2021 29.86 29.91 29.78 29.91 1,914,878 +0.05(+0.18%)
Aug 11, 2021 29.74 29.86 29.67 29.86 640,654 +0.42(+1.42%)
Aug 10, 2021 29.45 29.49 29.40 29.44 1,402,834 +0.07(+0.24%)
Aug 09, 2021 29.38 29.43 29.32 29.37 2,604,973 +0.06(+0.21%)
Aug 06, 2021 29.33 29.35 29.25 29.31 1,407,460 +0.20(+0.70%)
Aug 05, 2021 29.04 29.14 29.02 29.10 237,524 +0.21(+0.74%)
Aug 04, 2021 29.01 29.04 28.86 28.89 380,875 -0.04(-0.15%)
Aug 03, 2021 28.91 28.96 28.73 28.94 1,259,960 +0.24(+0.84%)
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.