Indicators

Italy Ishares MSCI ETF (NY: EWI )

38.27 -0.16 (-0.42%)

Official Closing 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 (%)
Feb 28, 2017	18.81	18.89	18.74	18.79	904,761	-0.02(-0.08%)
Feb 27, 2017	18.67	18.82	18.65	18.81	1,339,947	+0.37(+2.03%)
Feb 24, 2017	18.43	18.51	18.38	18.43	1,902,007	-0.20(-1.07%)
Feb 23, 2017	18.78	18.78	18.59	18.63	1,782,088	-0.02(-0.13%)
Feb 22, 2017	18.49	18.70	18.47	18.66	1,540,109	-0.20(-1.05%)
Feb 21, 2017	18.85	18.91	18.80	18.86	1,016,460	-0.03(-0.17%)
Feb 17, 2017		18.89	18.89	18.89	0	-0.15(-0.79%)
Feb 16, 2017	19.00	19.05	18.97	19.04	1,272,762	+0.10(+0.55%)
Feb 15, 2017	18.84	18.95	18.82	18.93	1,222,543	-0.09(-0.46%)
Feb 14, 2017	18.96	19.04	18.90	19.02	924,234	+0.10(+0.50%)
Feb 13, 2017	18.97	18.97	18.89	18.93	526,564	+0.12(+0.63%)
Feb 10, 2017	18.72	18.84	18.70	18.81	991,475	-0.10(-0.55%)
Feb 09, 2017	18.83	18.97	18.82	18.91	707,573	+0.13(+0.68%)
Feb 08, 2017	18.49	18.81	18.44	18.78	1,608,608	+0.11(+0.60%)
Feb 07, 2017	18.70	18.75	18.61	18.67	1,147,105	-0.12(-0.63%)
Feb 06, 2017	18.86	18.91	18.71	18.79	1,822,590	-0.52(-2.68%)
Feb 03, 2017	19.17	19.35	19.13	19.31	1,486,794	+0.25(+1.29%)
Feb 02, 2017	19.14	19.18	19.00	19.06	2,135,553	+0.21(+1.10%)

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.