Indicators

Italy Ishares MSCI ETF (NY: EWI )

38.66 +0.39 (+1.02%)

Streaming Delayed Price Updated: 12:12 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	25.79	25.82	25.40	25.47	621,790	-0.50(-1.94%)
Jan 28, 2021	25.81	26.08	25.81	25.98	545,053	+0.47(+1.83%)
Jan 27, 2021	25.62	25.76	25.29	25.51	669,257	-0.72(-2.74%)
Jan 26, 2021	26.10	26.27	26.07	26.23	573,488	+0.27(+1.04%)
Jan 25, 2021	25.90	26.03	25.73	25.96	1,124,513	-0.36(-1.37%)
Jan 22, 2021	26.28	26.41	26.26	26.32	214,905	-0.44(-1.65%)
Jan 21, 2021	26.80	26.83	26.54	26.76	392,991	-0.10(-0.37%)
Jan 20, 2021	26.66	26.89	26.62	26.86	362,322	+0.13(+0.50%)
Jan 19, 2021	26.82	26.88	26.60	26.72	584,858	+0.37(+1.40%)
Jan 15, 2021	26.57	26.63	26.26	26.35	425,804	-0.58(-2.14%)
Jan 14, 2021	26.94	26.96	26.83	26.93	445,181	-0.01(-0.03%)
Jan 13, 2021	26.92	27.05	26.83	26.94	1,142,055	+0.04(+0.17%)
Jan 12, 2021	26.80	26.93	26.70	26.89	1,842,052	-0.09(-0.33%)
Jan 11, 2021	26.71	27.03	26.71	26.98	814,927	-0.31(-1.15%)
Jan 08, 2021	27.31	27.32	27.03	27.30	337,772	-0.04(-0.16%)
Jan 07, 2021	27.34	27.37	27.23	27.34	461,778	-0.11(-0.39%)
Jan 06, 2021	27.10	27.54	27.10	27.45	1,066,584	+0.63(+2.35%)
Jan 05, 2021	26.62	26.88	26.58	26.82	789,750	+0.16(+0.61%)

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.