Indicators

Italy Ishares MSCI ETF (NY: EWI )

37.24 +0.20 (+0.54%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	37.78	37.74	37.74	37.72	1,099,166	-0.23(-0.61%)
Mar 27, 2024	37.88	37.95	37.82	37.95	230,446	+0.19(+0.50%)
Mar 26, 2024	37.91	37.96	37.74	37.76	176,175	-0.01(-0.03%)
Mar 25, 2024	37.65	37.84	37.62	37.77	254,724	+0.38(+1.02%)
Mar 22, 2024	37.42	37.46	37.31	37.39	648,188	-0.08(-0.21%)
Mar 21, 2024	37.70	37.76	37.46	37.47	458,806	-0.46(-1.21%)
Mar 20, 2024	37.43	37.93	37.40	37.93	328,786	+0.48(+1.28%)
Mar 19, 2024	37.30	37.51	37.28	37.45	148,503	+0.35(+0.94%)
Mar 18, 2024	37.26	37.28	37.08	37.10	127,081	-0.13(-0.35%)
Mar 15, 2024	37.20	37.24	37.08	37.23	207,675	+0.26(+0.70%)
Mar 14, 2024	37.25	37.28	36.81	36.97	419,289	-0.28(-0.75%)
Mar 13, 2024	37.31	37.36	37.20	37.25	238,648	+0.19(+0.51%)
Mar 12, 2024	36.79	37.06	36.63	37.06	184,725	+0.44(+1.20%)
Mar 11, 2024	36.57	36.65	36.40	36.62	185,352	-0.05(-0.14%)
Mar 08, 2024	36.84	36.89	36.60	36.67	238,776	-0.07(-0.19%)
Mar 07, 2024	36.70	36.78	36.65	36.74	433,986	+0.16(+0.44%)
Mar 06, 2024	36.59	36.67	36.52	36.58	376,707	+0.43(+1.19%)
Mar 05, 2024	36.08	36.30	36.03	36.15	179,865	+0.23(+0.64%)
Mar 04, 2024	35.83	35.98	35.83	35.92	104,204	+0.01(+0.03%)

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.