Indicators

Italy Ishares MSCI ETF (NY: EWI )

35.75 +0.46 (+1.30%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	22.46	22.75	22.43	22.56	5,926,497	-0.85(-3.62%)
Sep 27, 2018	23.58	23.70	23.36	23.41	3,331,262	-0.46(-1.91%)
Sep 26, 2018	23.75	23.99	23.75	23.86	6,600,326	-0.04(-0.17%)
Sep 25, 2018	23.85	23.94	23.85	23.90	1,522,654	+0.36(+1.52%)
Sep 24, 2018	23.73	23.76	23.55	23.55	564,782	-0.16(-0.69%)
Sep 21, 2018	23.64	23.73	23.62	23.71	508,966	+0.03(+0.14%)
Sep 20, 2018	23.63	23.68	23.53	23.68	489,920	+0.38(+1.61%)
Sep 19, 2018	23.19	23.33	23.19	23.30	404,433	+0.07(+0.28%)
Sep 18, 2018	23.14	23.28	23.14	23.24	593,069	+0.17(+0.74%)
Sep 17, 2018	23.12	23.18	23.05	23.06	410,720	+0.33(+1.47%)
Sep 14, 2018	22.80	22.84	22.66	22.73	439,567	-0.15(-0.68%)
Sep 13, 2018	22.99	23.05	22.81	22.89	1,888,481	+0.02(+0.07%)
Sep 12, 2018	22.71	22.93	22.71	22.87	685,546	+0.10(+0.43%)
Sep 11, 2018	22.57	22.78	22.52	22.77	1,134,570	-0.05(-0.21%)
Sep 10, 2018	22.80	22.87	22.78	22.82	609,642	+0.69(+3.10%)
Sep 07, 2018	22.09	22.23	22.07	22.13	552,248	-0.29(-1.27%)
Sep 06, 2018	22.52	22.64	22.33	22.42	1,135,657	-0.10(-0.43%)
Sep 05, 2018	22.71	22.71	22.41	22.52	972,595	+0.09(+0.40%)

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.