Indicators

Italy Ishares MSCI ETF (NY: EWI )

38.43 -0.42 (-1.08%)

Official Closing 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 (%)
Sep 28, 2018	23.03	23.32	22.99	23.13	5,780,742	-0.87(-3.62%)
Sep 27, 2018	24.17	24.29	23.95	24.00	3,249,334	-0.47(-1.91%)
Sep 26, 2018	24.35	24.59	24.35	24.47	6,437,999	-0.04(-0.17%)
Sep 25, 2018	24.45	24.54	24.45	24.51	1,485,206	+0.37(+1.52%)
Sep 24, 2018	24.33	24.36	24.14	24.14	550,892	-0.17(-0.69%)
Sep 21, 2018	24.24	24.33	24.21	24.31	496,448	+0.03(+0.14%)
Sep 20, 2018	24.22	24.28	24.12	24.27	477,871	+0.38(+1.61%)
Sep 19, 2018	23.78	23.92	23.78	23.89	394,487	+0.07(+0.28%)
Sep 18, 2018	23.72	23.86	23.72	23.82	578,483	+0.18(+0.74%)
Sep 17, 2018	23.70	23.76	23.63	23.65	400,619	+0.34(+1.47%)
Sep 14, 2018	23.37	23.41	23.24	23.30	428,756	-0.16(-0.68%)
Sep 13, 2018	23.57	23.63	23.39	23.46	1,842,036	+0.02(+0.07%)
Sep 12, 2018	23.29	23.51	23.28	23.45	668,686	+0.10(+0.43%)
Sep 11, 2018	23.14	23.35	23.09	23.34	1,106,667	-0.05(-0.21%)
Sep 10, 2018	23.37	23.45	23.35	23.40	594,649	+0.70(+3.09%)
Sep 07, 2018	22.65	22.79	22.62	22.69	538,666	-0.29(-1.27%)
Sep 06, 2018	23.09	23.21	22.89	22.99	1,107,727	-0.10(-0.43%)
Sep 05, 2018	23.29	23.29	22.97	23.09	948,675	+0.09(+0.40%)

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.