Indicators

Italy Ishares MSCI ETF (NY: EWI )

38.27 UNCHANGED

Streaming Delayed 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 (%)
Jun 28, 2019	24.09	24.20	24.09	24.15	686,157	+0.15(+0.62%)
Jun 27, 2019	24.06	24.06	24.00	24.00	781,837	+0.05(+0.22%)
Jun 26, 2019	24.02	24.04	23.93	23.95	680,849	-0.07(-0.29%)
Jun 25, 2019	24.21	24.23	23.98	24.02	1,379,018	-0.26(-1.08%)
Jun 24, 2019	24.35	24.41	24.28	24.28	825,169	+0.07(+0.29%)
Jun 21, 2019	24.17	24.30	24.15	24.21	963,633	+0.10(+0.40%)
Jun 20, 2019	24.14	24.20	24.03	24.11	821,542	+0.34(+1.44%)
Jun 19, 2019	23.72	23.88	23.70	23.77	759,515	+0.13(+0.56%)
Jun 18, 2019	23.53	23.66	23.53	23.64	3,081,029	+0.52(+2.24%)
Jun 17, 2019	23.16	23.22	23.10	23.12	699,544	+0.04(+0.18%)
Jun 14, 2019	23.14	23.16	23.06	23.08	841,964	-0.11(-0.47%)
Jun 13, 2019	23.21	23.24	23.17	23.19	930,280	+0.20(+0.88%)
Jun 12, 2019	23.17	23.19	22.99	22.99	798,847	-0.28(-1.20%)
Jun 11, 2019	23.35	23.38	23.17	23.27	979,493	+0.16(+0.70%)
Jun 10, 2019	23.06	23.14	23.03	23.10	620,952	+0.08(+0.37%)
Jun 07, 2019	23.06	23.12	23.01	23.02	834,407	+0.27(+1.19%)
Jun 06, 2019	22.77	22.78	22.62	22.75	1,316,439	+0.18(+0.79%)
Jun 05, 2019	22.66	22.68	22.54	22.57	619,545	-0.17(-0.74%)
Jun 04, 2019	22.64	22.74	22.61	22.74	1,176,288	+0.57(+2.56%)

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.