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 (%)
Jul 29, 2022	23.13	23.45	23.05	23.42	1,610,773	+0.62(+2.71%)
Jul 28, 2022	22.56	22.84	22.37	22.80	1,244,161	+0.36(+1.61%)
Jul 27, 2022	22.05	22.49	22.02	22.44	1,804,571	+0.69(+3.19%)
Jul 26, 2022	21.91	21.98	21.73	21.75	3,560,437	-0.51(-2.31%)
Jul 25, 2022	22.23	22.36	22.15	22.26	2,446,206	+0.30(+1.39%)
Jul 22, 2022	22.18	22.29	21.87	21.96	961,442	-0.06(-0.26%)
Jul 21, 2022	21.68	22.04	21.67	22.01	1,869,552	+0.33(+1.53%)
Jul 20, 2022	22.29	22.35	21.44	21.68	4,603,089	-0.94(-4.16%)
Jul 19, 2022	22.40	22.69	22.36	22.62	881,000	+0.91(+4.20%)
Jul 18, 2022	21.94	22.04	21.66	21.71	810,148	+0.36(+1.69%)
Jul 15, 2022	21.28	21.50	21.17	21.35	2,310,919	+0.42(+2.00%)
Jul 14, 2022	20.92	21.17	20.54	20.93	4,191,401	-0.97(-4.43%)
Jul 13, 2022	21.60	22.03	21.54	21.90	1,104,631	+0.03(+0.13%)
Jul 12, 2022	21.88	22.09	21.83	21.87	884,901	-0.23(-1.03%)
Jul 11, 2022	22.24	22.29	22.07	22.10	870,133	-0.43(-1.90%)
Jul 08, 2022	22.53	22.64	22.37	22.53	465,914	+0.09(+0.38%)
Jul 07, 2022	22.27	22.46	22.27	22.44	474,717	+0.48(+2.16%)
Jul 06, 2022	21.84	22.01	21.75	21.97	673,318	-0.15(-0.69%)
Jul 05, 2022	21.97	22.12	21.75	22.12	1,698,249	-0.89(-3.88%)

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.