Skip to main content

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

Date Open High Low Close Volume Change (%)
Aug 31, 2022 21.58 21.69 21.43 21.45 754,274 -0.25(-1.15%)
Aug 30, 2022 22.03 22.05 21.62 21.70 873,004 -0.11(-0.51%)
Aug 29, 2022 21.65 21.90 21.63 21.82 737,356 +0.21(+0.99%)
Aug 26, 2022 22.32 22.35 21.58 21.60 1,915,808 -0.83(-3.72%)
Aug 25, 2022 22.22 22.45 22.18 22.44 442,588 +0.19(+0.88%)
Aug 24, 2022 22.04 22.35 22.04 22.24 379,298 +0.05(+0.21%)
Aug 23, 2022 22.09 22.40 22.08 22.20 862,147 +0.32(+1.44%)
Aug 22, 2022 22.01 22.01 21.83 21.88 483,584 -0.62(-2.76%)
Aug 19, 2022 22.61 22.62 22.44 22.50 448,847 -0.56(-2.41%)
Aug 18, 2022 23.08 23.13 22.97 23.06 1,190,845 -0.02(-0.08%)
Aug 17, 2022 23.00 23.21 22.93 23.08 574,821 -0.13(-0.56%)
Aug 16, 2022 23.13 23.28 23.13 23.21 352,123 -0.12(-0.52%)
Aug 15, 2022 23.21 23.38 23.21 23.33 775,162 -0.23(-0.98%)
Aug 12, 2022 23.37 23.58 23.31 23.56 705,040 +0.19(+0.83%)
Aug 11, 2022 23.43 23.47 23.32 23.36 609,659 +0.18(+0.76%)
Aug 10, 2022 23.20 23.33 23.11 23.19 1,748,494 +0.41(+1.79%)
Aug 09, 2022 22.92 22.96 22.75 22.78 650,832 -0.10(-0.45%)
Aug 08, 2022 22.96 23.06 22.83 22.88 747,242 +0.06(+0.24%)
Aug 05, 2022 22.64 22.86 22.63 22.83 430,354 -0.06(-0.28%)
Aug 04, 2022 22.82 22.96 22.78 22.89 849,866 +0.17(+0.73%)
Aug 03, 2022 22.60 22.75 22.47 22.72 447,543 +0.28(+1.24%)
Aug 02, 2022 22.57 22.69 22.44 22.45 836,820 -0.40(-1.75%)
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.