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 (%)
Sep 30, 2019	23.51	23.62	23.49	23.59	630,671	+0.20(+0.84%)
Sep 27, 2019	23.45	23.55	23.40	23.40	888,384	-0.14(-0.58%)
Sep 26, 2019	23.51	23.56	23.48	23.53	575,042	+0.16(+0.70%)
Sep 25, 2019	23.24	23.41	23.17	23.37	817,891	-0.08(-0.33%)
Sep 24, 2019	23.60	23.65	23.43	23.45	1,548,213	-0.13(-0.54%)
Sep 23, 2019	23.50	23.61	23.47	23.57	394,133	-0.08(-0.33%)
Sep 20, 2019	23.86	23.90	23.65	23.65	1,068,702	-0.12(-0.50%)
Sep 19, 2019	23.87	23.89	23.77	23.77	737,686	+0.05(+0.22%)
Sep 18, 2019	23.63	23.74	23.57	23.72	754,792	+0.15(+0.65%)
Sep 17, 2019	23.50	23.58	23.45	23.57	995,453	-0.03(-0.11%)
Sep 16, 2019	23.73	23.75	23.58	23.59	894,716	-0.38(-1.57%)
Sep 13, 2019	24.04	24.04	23.95	23.97	436,713	+0.03(+0.14%)
Sep 12, 2019	23.71	23.96	23.69	23.93	1,074,929	+0.41(+1.75%)
Sep 11, 2019	23.50	23.54	23.43	23.52	1,554,374	-0.15(-0.61%)
Sep 10, 2019	23.64	23.71	23.57	23.67	1,826,257	-0.03(-0.11%)
Sep 09, 2019	23.75	23.75	23.66	23.69	611,638	+0.07(+0.29%)
Sep 06, 2019	23.70	23.72	23.60	23.63	1,058,419	-0.03(-0.14%)
Sep 05, 2019	23.71	23.74	23.60	23.66	786,414	+0.14(+0.58%)
Sep 04, 2019	23.41	23.52	23.41	23.52	580,873	+0.39(+1.70%)

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.