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 (%)
Sep 30, 2019	24.08	24.20	24.06	24.16	615,730	+0.20(+0.84%)
Sep 27, 2019	24.02	24.12	23.96	23.96	867,338	-0.14(-0.58%)
Sep 26, 2019	24.09	24.13	24.05	24.10	561,419	+0.17(+0.70%)
Sep 25, 2019	23.80	23.98	23.73	23.94	798,514	-0.08(-0.33%)
Sep 24, 2019	24.17	24.23	24.00	24.02	1,511,535	-0.13(-0.54%)
Sep 23, 2019	24.07	24.18	24.04	24.15	384,796	-0.08(-0.33%)
Sep 20, 2019	24.44	24.48	24.23	24.23	1,043,384	-0.12(-0.50%)
Sep 19, 2019	24.44	24.47	24.35	24.35	720,210	+0.05(+0.22%)
Sep 18, 2019	24.21	24.31	24.14	24.30	736,911	+0.16(+0.65%)
Sep 17, 2019	24.07	24.15	24.02	24.14	971,870	-0.03(-0.11%)
Sep 16, 2019	24.30	24.33	24.16	24.16	873,519	-0.39(-1.57%)
Sep 13, 2019	24.62	24.62	24.53	24.55	426,367	+0.04(+0.14%)
Sep 12, 2019	24.29	24.54	24.26	24.52	1,049,463	+0.42(+1.75%)
Sep 11, 2019	24.07	24.11	23.99	24.09	1,517,550	-0.15(-0.61%)
Sep 10, 2019	24.22	24.28	24.14	24.24	1,782,991	-0.03(-0.11%)
Sep 09, 2019	24.32	24.32	24.23	24.27	597,147	+0.07(+0.29%)
Sep 06, 2019	24.28	24.30	24.17	24.20	1,033,344	-0.04(-0.14%)
Sep 05, 2019	24.29	24.31	24.17	24.23	767,783	+0.14(+0.58%)
Sep 04, 2019	23.98	24.09	23.98	24.09	567,111	+0.40(+1.70%)

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.