Skip to main content

Italy Ishares MSCI ETF (NY: EWI )

37.74 -0.21 (-0.54%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 35.85 35.95 35.63 35.91 244,594 +0.28(+0.79%)
Feb 29, 2024 35.80 35.80 35.42 35.63 298,787 +0.00(+0.00%)
Feb 28, 2024 35.59 35.68 35.56 35.63 389,814 -0.11(-0.31%)
Feb 27, 2024 35.67 35.78 35.66 35.74 291,849 +0.10(+0.28%)
Feb 26, 2024 35.72 35.73 35.59 35.64 117,786 -0.08(-0.22%)
Feb 23, 2024 35.71 35.78 35.65 35.72 316,817 +0.28(+0.79%)
Feb 22, 2024 35.48 35.48 35.30 35.44 270,312 +0.33(+0.94%)
Feb 21, 2024 34.92 35.15 34.90 35.11 404,690 +0.40(+1.15%)
Feb 20, 2024 34.71 34.75 34.61 34.71 179,775 +0.31(+0.90%)
Feb 16, 2024 34.44 34.52 34.36 34.40 277,574 -0.20(-0.58%)
Feb 15, 2024 34.24 34.61 34.24 34.60 370,783 +0.67(+1.97%)
Feb 14, 2024 33.80 33.94 33.73 33.93 544,121 +0.50(+1.50%)
Feb 13, 2024 33.64 33.70 33.33 33.43 209,540 -0.65(-1.91%)
Feb 12, 2024 34.04 34.14 34.03 34.08 138,674 +0.14(+0.41%)
Feb 09, 2024 33.83 33.97 33.70 33.94 131,931 +0.13(+0.38%)
Feb 08, 2024 33.74 33.83 33.67 33.81 182,589 +0.07(+0.21%)
Feb 07, 2024 33.79 33.82 33.62 33.74 102,217 -0.13(-0.38%)
Feb 06, 2024 33.60 33.88 33.59 33.87 426,693 +0.27(+0.80%)
Feb 05, 2024 33.56 33.65 33.38 33.60 161,174 -0.03(-0.09%)
Feb 02, 2024 33.70 33.74 33.48 33.63 274,447 -0.28(-0.83%)
Feb 01, 2024 33.65 33.93 33.52 33.91 709,198 +0.42(+1.25%)
Jan 31, 2024 33.87 33.91 33.44 33.49 397,096 -0.07(-0.21%)
Jan 30, 2024 33.39 33.59 33.39 33.56 163,280 +0.32(+0.96%)
Jan 29, 2024 32.96 33.25 32.90 33.24 187,143 -0.22(-0.66%)
Jan 26, 2024 33.39 33.48 33.36 33.46 212,771 +0.30(+0.90%)
Jan 25, 2024 33.18 33.18 32.88 33.16 426,375 -0.10(-0.30%)
Jan 24, 2024 33.46 33.49 33.25 33.26 265,446 +0.20(+0.60%)
Jan 23, 2024 33.01 33.09 32.88 33.06 192,695 -0.14(-0.42%)
Jan 22, 2024 33.30 33.33 33.16 33.20 467,715 -0.28(-0.84%)
Jan 19, 2024 33.30 33.51 33.17 33.48 971,333 +0.07(+0.21%)
Jan 18, 2024 33.35 33.42 33.20 33.41 442,332 +0.23(+0.69%)
Jan 17, 2024 32.98 33.18 32.88 33.18 1,209,408 -0.15(-0.45%)
Jan 16, 2024 33.29 33.46 33.20 33.33 957,324 -0.56(-1.65%)
Jan 12, 2024 33.90 34.01 33.81 33.89 1,030,422 +0.15(+0.44%)
Jan 11, 2024 33.88 33.94 33.50 33.74 239,232 -0.13(-0.38%)
Jan 10, 2024 33.68 33.89 33.65 33.87 156,502 +0.24(+0.71%)
Jan 09, 2024 33.65 33.78 33.59 33.63 221,825 -0.40(-1.18%)
Jan 08, 2024 33.80 34.06 33.78 34.03 542,297 +0.42(+1.25%)
Jan 05, 2024 33.53 33.92 33.53 33.61 298,663 +0.06(+0.18%)
Jan 04, 2024 33.44 33.73 33.44 33.55 234,055 +0.37(+1.12%)
Jan 03, 2024 33.16 33.28 33.05 33.18 364,534 -0.51(-1.51%)
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.