Skip to main content

Italy Ishares MSCI ETF (NY: EWI )

36.37 +0.30 (+0.83%)
Official Closing Price Updated: 6:30 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 21.29 21.42 21.18 21.23 258,582 -0.10(-0.49%)
Sep 29, 2020 21.41 21.48 21.24 21.34 1,477,222 -0.04(-0.20%)
Sep 28, 2020 21.30 21.38 21.28 21.38 448,538 +0.39(+1.87%)
Sep 25, 2020 20.78 21.02 20.70 20.99 586,536 -0.19(-0.90%)
Sep 24, 2020 21.11 21.31 20.94 21.18 508,580 +0.22(+1.04%)
Sep 23, 2020 21.39 21.41 20.94 20.96 964,974 -0.31(-1.47%)
Sep 22, 2020 21.38 21.42 21.08 21.28 2,285,709 -0.05(-0.24%)
Sep 21, 2020 21.34 21.36 21.05 21.33 653,587 -0.68(-3.09%)
Sep 18, 2020 22.07 22.14 21.89 22.01 612,947 -0.24(-1.10%)
Sep 17, 2020 22.13 22.30 22.12 22.25 828,642 -0.08(-0.35%)
Sep 16, 2020 22.41 22.55 22.33 22.33 322,620 -0.22(-0.97%)
Sep 15, 2020 22.63 22.65 22.48 22.55 339,246 +0.24(+1.09%)
Sep 14, 2020 22.38 22.43 22.30 22.30 879,804 -0.04(-0.19%)
Sep 11, 2020 22.43 22.49 22.28 22.35 1,436,142 +0.16(+0.71%)
Sep 10, 2020 22.66 22.76 22.19 22.19 848,165 -0.20(-0.89%)
Sep 09, 2020 22.27 22.49 22.24 22.39 479,825 +0.56(+2.55%)
Sep 08, 2020 21.80 22.03 21.74 21.83 640,207 -0.41(-1.84%)
Sep 04, 2020 22.27 22.32 21.78 22.24 416,248 +0.13(+0.59%)
Sep 03, 2020 22.58 22.68 22.02 22.11 722,859 -0.54(-2.38%)
Sep 02, 2020 22.46 22.66 22.36 22.65 641,204 +0.30(+1.32%)
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.