Indicators

Italy Ishares MSCI ETF (NY: EWI )

38.19 +0.30 (+0.79%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	35.80	35.80	35.42	35.63	298,787	+0.00(+0.00%)
Feb 28, 2024	35.59	35.68	35.56	35.63	389,814	-0.11(-0.31%)
Feb 27, 2024	35.67	35.78	35.66	35.74	291,849	+0.10(+0.28%)
Feb 26, 2024	35.72	35.73	35.59	35.64	117,786	-0.08(-0.22%)
Feb 23, 2024	35.71	35.78	35.65	35.72	316,817	+0.28(+0.79%)
Feb 22, 2024	35.48	35.48	35.30	35.44	270,312	+0.33(+0.94%)
Feb 21, 2024	34.92	35.15	34.90	35.11	404,690	+0.40(+1.15%)
Feb 20, 2024	34.71	34.75	34.61	34.71	179,775	+0.31(+0.90%)
Feb 16, 2024	34.44	34.52	34.36	34.40	277,574	-0.20(-0.58%)
Feb 15, 2024	34.24	34.61	34.24	34.60	370,783	+0.67(+1.97%)
Feb 14, 2024	33.80	33.94	33.73	33.93	544,121	+0.50(+1.50%)
Feb 13, 2024	33.64	33.70	33.33	33.43	209,540	-0.65(-1.91%)
Feb 12, 2024	34.04	34.14	34.03	34.08	138,674	+0.14(+0.41%)
Feb 09, 2024	33.83	33.97	33.70	33.94	131,931	+0.13(+0.38%)
Feb 08, 2024	33.74	33.83	33.67	33.81	182,589	+0.07(+0.21%)
Feb 07, 2024	33.79	33.82	33.62	33.74	102,217	-0.13(-0.38%)
Feb 06, 2024	33.60	33.88	33.59	33.87	426,693	+0.27(+0.80%)
Feb 05, 2024	33.56	33.65	33.38	33.60	161,174	-0.03(-0.09%)
Feb 02, 2024	33.70	33.74	33.48	33.63	274,447	-0.28(-0.83%)

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.