Skip to main content

Italy Ishares MSCI ETF (NY: EWI )

36.07 +0.32 (+0.90%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 21.27 21.40 21.16 21.21 258,822 -0.10(-0.49%)
Sep 29, 2020 21.39 21.46 21.22 21.32 1,478,589 -0.04(-0.20%)
Sep 28, 2020 21.28 21.36 21.26 21.36 448,954 +0.39(+1.87%)
Sep 25, 2020 20.76 21.00 20.68 20.97 587,079 -0.19(-0.90%)
Sep 24, 2020 21.09 21.29 20.93 21.16 509,051 +0.22(+1.04%)
Sep 23, 2020 21.37 21.39 20.93 20.94 965,868 -0.31(-1.47%)
Sep 22, 2020 21.36 21.40 21.06 21.26 2,287,825 -0.05(-0.24%)
Sep 21, 2020 21.32 21.34 21.03 21.31 654,192 -0.68(-3.09%)
Sep 18, 2020 22.05 22.12 21.86 21.99 613,514 -0.24(-1.10%)
Sep 17, 2020 22.11 22.28 22.10 22.23 829,410 -0.08(-0.35%)
Sep 16, 2020 22.39 22.53 22.31 22.31 322,919 -0.22(-0.97%)
Sep 15, 2020 22.61 22.63 22.46 22.53 339,560 +0.24(+1.09%)
Sep 14, 2020 22.36 22.41 22.28 22.28 880,618 -0.04(-0.19%)
Sep 11, 2020 22.40 22.47 22.26 22.33 1,437,472 +0.16(+0.71%)
Sep 10, 2020 22.64 22.74 22.17 22.17 848,951 -0.20(-0.89%)
Sep 09, 2020 22.25 22.47 22.22 22.37 480,269 +0.56(+2.55%)
Sep 08, 2020 21.78 22.01 21.72 21.81 640,799 -0.41(-1.84%)
Sep 04, 2020 22.25 22.30 21.76 22.22 416,633 +0.13(+0.59%)
Sep 03, 2020 22.56 22.66 22.00 22.09 723,528 -0.54(-2.38%)
Sep 02, 2020 22.44 22.64 22.34 22.63 641,798 +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.