Indicators

Italy Ishares MSCI ETF (NY: EWI )

38.64 +0.37 (+0.97%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	26.06	26.06	25.45	25.45	1,112,782	-0.52(-1.99%)
Nov 27, 2020	25.91	26.00	25.91	25.97	485,983	+0.05(+0.21%)
Nov 25, 2020	25.82	25.96	25.76	25.92	522,676	+0.17(+0.66%)
Nov 24, 2020	25.47	25.76	25.44	25.75	670,871	+0.70(+2.77%)
Nov 23, 2020	25.19	25.22	24.93	25.05	1,080,304	+0.01(+0.04%)
Nov 20, 2020	25.05	25.09	24.97	25.04	667,652	-0.04(-0.14%)
Nov 19, 2020	24.88	25.08	24.81	25.08	500,602	+0.29(+1.19%)
Nov 18, 2020	24.90	24.99	24.78	24.78	799,797	-0.06(-0.25%)
Nov 17, 2020	24.67	24.89	24.63	24.85	873,945	+0.27(+1.09%)
Nov 16, 2020	24.62	24.63	24.45	24.58	1,663,001	+0.26(+1.06%)
Nov 13, 2020	24.03	24.35	24.03	24.32	2,341,161	+0.59(+2.48%)
Nov 12, 2020	23.93	24.03	23.69	23.73	1,198,448	-0.35(-1.44%)
Nov 11, 2020	24.08	24.12	23.96	24.08	889,762	+0.07(+0.30%)
Nov 10, 2020	23.93	24.08	23.87	24.01	2,008,133	+0.35(+1.47%)
Nov 09, 2020	24.06	24.08	23.65	23.66	2,270,906	+0.92(+4.04%)
Nov 06, 2020	22.84	22.87	22.72	22.74	670,682	+0.15(+0.67%)
Nov 05, 2020	22.62	22.75	22.48	22.59	956,501	+0.70(+3.22%)
Nov 04, 2020	21.75	22.09	21.63	21.89	1,330,304	+0.29(+1.36%)
Nov 03, 2020	21.31	21.72	21.30	21.59	1,219,952	+0.81(+3.90%)

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.