Indicators

Italy Ishares MSCI ETF (NY: EWI )

38.84 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	30.45	30.45	29.98	30.05	367,874	+0.05(+0.16%)
Sep 28, 2023	29.83	30.10	29.75	30.00	358,889	+0.26(+0.86%)
Sep 27, 2023	29.90	29.90	29.49	29.74	329,862	-0.14(-0.46%)
Sep 26, 2023	29.98	30.11	29.83	29.88	431,894	-0.50(-1.66%)
Sep 25, 2023	30.22	30.41	30.32	30.38	382,237	-0.26(-0.84%)
Sep 22, 2023	30.82	30.96	30.60	30.64	381,362	-0.18(-0.58%)
Sep 21, 2023	31.03	31.05	30.79	30.82	578,908	-0.61(-1.95%)
Sep 20, 2023	31.67	31.86	31.43	31.43	391,305	+0.28(+0.89%)
Sep 19, 2023	31.16	31.23	31.07	31.15	498,109	+0.18(+0.57%)
Sep 18, 2023	31.06	31.06	30.88	30.97	221,694	-0.23(-0.73%)
Sep 15, 2023	31.27	31.44	31.18	31.20	276,998	-0.09(-0.28%)
Sep 14, 2023	31.05	31.31	31.05	31.29	295,728	+0.38(+1.21%)
Sep 13, 2023	31.02	31.04	30.85	30.92	116,976	-0.20(-0.63%)
Sep 12, 2023	30.98	31.24	30.98	31.11	103,111	-0.10(-0.32%)
Sep 11, 2023	31.09	31.24	31.01	31.21	151,783	+0.47(+1.54%)
Sep 08, 2023	30.71	30.86	30.62	30.74	148,845	+0.07(+0.23%)
Sep 07, 2023	30.72	30.80	30.60	30.67	472,593	-0.11(-0.35%)
Sep 06, 2023	30.88	30.99	30.65	30.78	331,009	-0.42(-1.36%)
Sep 05, 2023	31.39	31.41	31.17	31.20	169,770	-0.25(-0.79%)

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.