Indicators

Italy Ishares MSCI ETF (NY: EWI )

38.62 +0.35 (+0.93%)

Streaming Delayed Price Updated: 2:55 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.88	18.90	18.71	18.86	4,114,749	-0.01(-0.04%)
Jan 30, 2017	18.89	18.90	18.77	18.87	2,939,676	-0.49(-2.54%)
Jan 27, 2017	19.40	19.40	19.28	19.36	1,405,897	-0.06(-0.29%)
Jan 26, 2017	19.55	19.60	19.38	19.42	1,867,196	-0.33(-1.65%)
Jan 25, 2017	19.81	19.90	19.69	19.75	2,437,256	-0.02(-0.12%)
Jan 24, 2017	19.74	19.79	19.66	19.77	3,740,733	+0.17(+0.89%)
Jan 23, 2017	19.60	19.61	19.47	19.59	4,196,919	-0.02(-0.12%)
Jan 20, 2017	19.59	19.63	19.53	19.62	1,180,218	+0.11(+0.57%)
Jan 19, 2017	19.47	19.54	19.45	19.51	991,941	+0.06(+0.29%)
Jan 18, 2017	19.46	19.52	19.40	19.45	3,981,500	-0.05(-0.24%)
Jan 17, 2017	19.48	19.54	19.46	19.50	1,347,704	-0.01(-0.04%)
Jan 13, 2017		19.51	19.51	19.51	0	+0.09(+0.45%)
Jan 12, 2017	19.59	19.61	19.24	19.42	3,665,659	-0.12(-0.61%)
Jan 11, 2017	19.37	19.55	19.30	19.54	3,375,359	+0.11(+0.57%)
Jan 10, 2017	19.41	19.52	19.39	19.43	1,444,314	+0.01(+0.04%)
Jan 09, 2017	19.36	19.45	19.29	19.42	1,652,602	-0.33(-1.65%)
Jan 06, 2017	19.60	19.78	19.56	19.75	2,614,782	-0.04(-0.20%)
Jan 05, 2017	19.66	19.81	19.65	19.78	4,339,650	+0.19(+0.97%)
Jan 04, 2017	19.43	19.60	19.38	19.59	2,423,970	+0.14(+0.69%)

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.