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 26, 2021	27.19	27.19	26.87	26.88	2,189,121	-0.19(-0.70%)
Feb 25, 2021	27.54	27.61	26.98	27.07	1,436,797	-0.37(-1.34%)
Feb 24, 2021	27.13	27.47	27.08	27.44	784,876	+0.22(+0.83%)
Feb 23, 2021	27.11	27.25	26.75	27.22	1,236,486	+0.06(+0.23%)
Feb 22, 2021	27.08	27.29	27.05	27.15	1,128,469	-0.04(-0.17%)
Feb 19, 2021	27.23	27.34	27.15	27.20	649,724	+0.08(+0.30%)
Feb 18, 2021	27.05	27.16	26.90	27.12	864,750	-0.16(-0.59%)
Feb 17, 2021	27.18	27.28	27.09	27.28	1,242,839	-0.32(-1.17%)
Feb 16, 2021	27.64	27.69	27.50	27.60	1,026,627	-0.19(-0.68%)
Feb 12, 2021	27.43	27.79	27.41	27.79	1,183,705	+0.18(+0.65%)
Feb 11, 2021	27.63	27.65	27.42	27.61	802,521	+0.13(+0.49%)
Feb 10, 2021	27.64	27.64	27.33	27.48	776,919	-0.09(-0.33%)
Feb 09, 2021	27.45	27.59	27.40	27.57	659,714	-0.07(-0.26%)
Feb 08, 2021	27.61	27.65	27.49	27.64	1,335,482	+0.32(+1.18%)
Feb 05, 2021	27.23	27.32	26.99	27.32	1,063,176	+0.42(+1.57%)
Feb 04, 2021	26.61	26.94	26.57	26.89	593,758	+0.31(+1.18%)
Feb 03, 2021	26.51	26.60	26.37	26.58	2,293,966	+0.13(+0.51%)
Feb 02, 2021	25.89	26.49	25.83	26.44	3,429,048	+0.64(+2.47%)

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.