Indicators

Italy Ishares MSCI ETF (NY: EWI )

38.27 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		24.73	24.73	24.73	0	-0.19(-0.78%)
Dec 28, 2017	24.95	25.00	24.90	24.93	505,798	+0.01(+0.03%)
Dec 27, 2017	24.92	24.99	24.88	24.92	543,245	-0.10(-0.39%)
Dec 26, 2017	24.93	25.10	24.93	25.02	434,237	+0.05(+0.20%)
Dec 22, 2017	24.85	24.97	24.83	24.97	555,345	+0.06(+0.26%)
Dec 21, 2017	24.79	24.97	24.77	24.90	405,848	+0.09(+0.36%)
Dec 20, 2017	24.89	24.91	24.79	24.82	424,812	-0.09(-0.36%)
Dec 19, 2017	24.96	24.98	24.84	24.90	1,095,286	-0.02(-0.07%)
Dec 18, 2017	24.89	25.04	24.88	24.92	719,015	+0.38(+1.55%)
Dec 15, 2017	24.59	24.64	24.47	24.54	585,380	-0.10(-0.39%)
Dec 14, 2017	24.91	24.96	24.63	24.64	717,178	-0.32(-1.30%)
Dec 13, 2017	24.99	25.04	24.87	24.96	734,997	-0.23(-0.93%)
Dec 12, 2017	25.16	25.24	25.12	25.20	522,801	-0.13(-0.51%)
Dec 11, 2017	25.33	25.36	25.28	25.33	794,306	-0.01(-0.03%)
Dec 08, 2017	25.29	25.37	25.24	25.33	749,702	+0.32(+1.29%)
Dec 07, 2017	24.93	25.11	24.91	25.01	1,419,371	+0.15(+0.58%)
Dec 06, 2017	24.91	24.94	24.87	24.87	1,190,918	-0.08(-0.32%)
Dec 05, 2017	24.99	25.09	24.91	24.95	842,673	+0.02(+0.10%)
Dec 04, 2017	25.03	25.06	24.90	24.92	888,075	-0.02(-0.06%)

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.