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 (%)
Sep 29, 2017	25.24	25.35	25.18	25.34	1,039,380	+0.21(+0.84%)
Sep 28, 2017	25.16	25.19	25.11	25.13	842,470	+0.00(+0.00%)
Sep 27, 2017	25.08	25.22	25.04	25.13	652,543	+0.06(+0.26%)
Sep 26, 2017	25.08	25.10	24.93	25.07	696,498	-0.08(-0.32%)
Sep 25, 2017	25.31	25.31	25.07	25.15	719,072	-0.32(-1.24%)
Sep 22, 2017	25.43	25.54	25.43	25.46	553,488	+0.06(+0.25%)
Sep 21, 2017	25.35	25.44	25.33	25.40	915,291	+0.04(+0.16%)
Sep 20, 2017	25.38	25.45	25.22	25.36	1,095,812	-0.09(-0.35%)
Sep 19, 2017	25.38	25.47	25.34	25.45	590,348	+0.19(+0.74%)
Sep 18, 2017	25.27	25.34	25.24	25.26	1,291,617	+0.15(+0.61%)
Sep 15, 2017	25.12	25.16	25.06	25.11	870,630	+0.06(+0.26%)
Sep 14, 2017	24.92	25.07	24.92	25.04	883,740	+0.09(+0.36%)
Sep 13, 2017	25.08	25.13	24.91	24.95	631,628	-0.19(-0.77%)
Sep 12, 2017	25.09	25.16	25.09	25.15	751,677	+0.09(+0.35%)
Sep 11, 2017	24.95	25.12	24.95	25.06	897,971	+0.29(+1.17%)
Sep 08, 2017	24.85	24.86	24.74	24.77	683,192	-0.02(-0.10%)
Sep 07, 2017	24.82	24.82	24.69	24.79	1,027,199	+0.07(+0.29%)
Sep 06, 2017	24.74	24.78	24.67	24.72	910,163	+0.30(+1.22%)
Sep 05, 2017	24.53	24.63	24.34	24.42	847,166	-0.17(-0.69%)

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.