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 (%)
Jul 31, 2017	23.99	24.11	23.91	24.05	1,437,703	+0.16(+0.68%)
Jul 28, 2017	23.78	23.90	23.77	23.89	647,950	+0.00(+0.00%)
Jul 27, 2017	23.98	23.99	23.77	23.89	1,076,262	-0.01(-0.03%)
Jul 26, 2017	23.73	23.94	23.71	23.90	1,175,147	+0.18(+0.75%)
Jul 25, 2017	23.83	23.85	23.69	23.72	1,153,988	+0.08(+0.34%)
Jul 24, 2017	23.54	23.64	23.51	23.64	1,450,426	+0.12(+0.52%)
Jul 21, 2017	23.49	23.52	23.35	23.52	519,310	-0.14(-0.58%)
Jul 20, 2017	23.60	23.68	23.54	23.65	932,805	+0.11(+0.48%)
Jul 19, 2017	23.39	23.55	23.38	23.54	538,534	+0.10(+0.41%)
Jul 18, 2017	23.42	23.47	23.37	23.44	1,118,497	+0.07(+0.31%)
Jul 17, 2017	23.35	23.38	23.32	23.37	1,034,714	-0.06(-0.24%)
Jul 14, 2017	23.28	23.43	23.22	23.43	1,004,720	+0.15(+0.66%)
Jul 13, 2017	23.17	23.30	23.14	23.27	720,910	+0.07(+0.31%)
Jul 12, 2017	23.14	23.22	23.10	23.20	3,916,818	+0.15(+0.67%)
Jul 11, 2017	22.89	23.06	22.85	23.05	2,435,580	+0.18(+0.78%)
Jul 10, 2017	22.75	22.92	22.73	22.87	3,184,431	+0.12(+0.53%)
Jul 07, 2017	22.67	22.77	22.59	22.75	1,201,582	+0.04(+0.18%)
Jul 06, 2017	22.59	22.81	22.55	22.71	1,200,533	+0.17(+0.75%)
Jul 05, 2017	22.54	22.56	22.43	22.54	1,447,098	-0.13(-0.57%)

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.