Indicators

Italy Ishares MSCI ETF (NY: EWI )

38.43 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	30.06	30.25	30.03	30.14	1,506,629	+0.03(+0.09%)
May 27, 2021	29.96	30.16	29.96	30.11	1,460,951	+0.39(+1.30%)
May 26, 2021	29.83	29.85	29.72	29.72	826,876	-0.31(-1.02%)
May 25, 2021	30.10	30.12	29.96	30.03	1,935,540	+0.04(+0.15%)
May 24, 2021	29.89	29.99	29.82	29.98	1,048,524	+0.19(+0.63%)
May 21, 2021	29.66	29.84	29.66	29.80	1,669,400	+0.25(+0.85%)
May 20, 2021	29.42	29.56	29.33	29.54	2,151,628	+0.35(+1.20%)
May 19, 2021	29.22	29.37	28.99	29.19	9,816,173	-0.43(-1.46%)
May 18, 2021	29.80	29.80	29.60	29.63	1,787,404	-0.06(-0.21%)
May 17, 2021	29.54	29.71	29.52	29.69	1,158,310	+0.10(+0.33%)
May 14, 2021	29.34	29.63	29.32	29.59	1,337,298	+0.49(+1.70%)
May 13, 2021	28.97	29.12	28.88	29.09	6,447,138	+0.30(+1.03%)
May 12, 2021	28.96	29.12	28.76	28.80	1,068,642	-0.28(-0.96%)
May 11, 2021	29.00	29.21	28.96	29.08	1,316,795	-0.32(-1.10%)
May 10, 2021	29.51	29.63	29.38	29.40	1,965,928	-0.04(-0.12%)
May 07, 2021	29.09	29.44	29.01	29.44	2,871,674	+0.33(+1.14%)
May 06, 2021	29.01	29.10	28.82	29.10	632,366	+0.25(+0.87%)
May 05, 2021	28.77	28.86	28.65	28.85	1,181,843	+0.53(+1.87%)
May 04, 2021	28.54	28.62	28.19	28.32	2,593,999	-0.65(-2.24%)

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.