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 (%)
May 29, 2020	19.89	19.95	19.59	19.82	659,287	+0.07(+0.36%)
May 28, 2020	19.79	19.96	19.74	19.75	949,204	+0.36(+1.87%)
May 27, 2020	19.42	19.44	19.15	19.39	612,745	+0.34(+1.81%)
May 26, 2020	19.04	19.14	19.01	19.05	375,305	+0.65(+3.55%)
May 22, 2020	18.35	18.43	18.23	18.39	186,263	+0.14(+0.77%)
May 21, 2020	18.42	18.47	18.18	18.25	316,349	-0.08(-0.43%)
May 20, 2020	18.20	18.44	18.20	18.33	223,740	+0.38(+2.11%)
May 19, 2020	18.16	18.19	17.95	17.95	412,193	-0.59(-3.19%)
May 18, 2020	18.16	18.67	18.16	18.54	254,792	+0.93(+5.26%)
May 15, 2020	17.73	17.78	17.52	17.62	252,543	-0.04(-0.25%)
May 14, 2020	17.38	17.71	17.25	17.66	531,337	-0.24(-1.33%)
May 13, 2020	18.26	18.31	17.80	17.90	641,405	-0.30(-1.65%)
May 12, 2020	18.45	18.52	18.20	18.20	1,745,832	-0.04(-0.19%)
May 11, 2020	18.17	18.30	18.16	18.23	72,425	-0.11(-0.63%)
May 08, 2020	18.25	18.38	18.23	18.35	102,309	+0.42(+2.36%)
May 07, 2020	17.97	18.07	17.85	17.93	401,064	+0.07(+0.40%)
May 06, 2020	18.23	18.28	17.82	17.86	1,269,322	-0.27(-1.51%)
May 05, 2020	18.25	18.35	18.10	18.13	53,798	-0.02(-0.10%)
May 04, 2020	18.16	18.23	17.96	18.15	521,652	-0.14(-0.77%)

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.