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 (%)
Feb 28, 2020	23.64	24.10	23.39	24.02	2,536,620	-0.11(-0.48%)
Feb 27, 2020	24.47	24.85	24.12	24.14	2,571,822	-0.41(-1.69%)
Feb 26, 2020	24.89	25.10	24.55	24.55	1,877,169	+0.32(+1.31%)
Feb 25, 2020	24.84	24.86	24.21	24.23	2,324,611	-0.56(-2.28%)
Feb 24, 2020	24.70	25.03	24.58	24.80	1,815,281	-1.41(-5.38%)
Feb 21, 2020	26.38	26.40	26.15	26.21	797,343	-0.30(-1.13%)
Feb 20, 2020	26.61	26.72	26.37	26.51	710,866	-0.33(-1.22%)
Feb 19, 2020	26.83	26.83	26.76	26.83	474,393	+0.13(+0.50%)
Feb 18, 2020	26.58	26.74	26.55	26.70	542,776	+0.30(+1.14%)
Feb 14, 2020	26.43	26.43	26.31	26.40	438,306	+0.00(+0.00%)
Feb 13, 2020	26.36	26.48	26.32	26.40	531,941	-0.23(-0.86%)
Feb 12, 2020	26.59	26.63	26.54	26.63	525,382	+0.14(+0.53%)
Feb 11, 2020	26.52	26.55	26.43	26.49	403,534	+0.14(+0.54%)
Feb 10, 2020	26.30	26.81	26.27	26.35	439,381	+0.03(+0.10%)
Feb 07, 2020	26.37	26.43	26.29	26.32	479,585	-0.25(-0.93%)
Feb 06, 2020	26.53	26.58	26.45	26.57	614,587	+0.26(+1.01%)
Feb 05, 2020	26.28	26.35	26.21	26.30	697,859	+0.36(+1.39%)
Feb 04, 2020	25.96	26.00	25.91	25.94	955,416	+0.44(+1.73%)

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.