Indicators

Italy Ishares MSCI ETF (NY: EWI )

38.53 -0.47 (-1.21%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	29.46	29.93		29.91	1,364,775	+0.45(+1.53%)
Jan 28, 2022	29.27	29.46	29.03	29.46	1,778,724	+0.06(+0.22%)
Jan 27, 2022	29.62	29.74	29.27	29.39	2,461,434	+0.00(+0.00%)
Jan 26, 2022	29.68	29.89	29.25	29.39	2,964,545	+0.28(+0.95%)
Jan 25, 2022	28.99	29.31	28.71	29.11	2,421,034	-0.47(-1.59%)
Jan 24, 2022	29.22	29.59	28.69	29.58	4,158,461	-0.30(-1.02%)
Jan 21, 2022	30.16	30.21	29.89	29.89	1,856,087	-0.33(-1.10%)
Jan 20, 2022	30.61	30.77	30.20	30.22	1,477,372	-0.26(-0.85%)
Jan 19, 2022	30.64	30.68	30.43	30.48	1,573,740	-0.06(-0.18%)
Jan 18, 2022	30.60	30.68	30.48	30.53	3,590,476	-0.36(-1.16%)
Jan 14, 2022				30.89	0	-0.10(-0.33%)
Jan 13, 2022	31.24	31.30	30.96	31.00	2,190,250	-0.15(-0.47%)
Jan 12, 2022	30.87	31.16	30.83	31.14	1,341,077	+0.37(+1.20%)
Jan 11, 2022	30.51	30.78	30.40	30.77	917,104	+0.28(+0.91%)
Jan 10, 2022	30.40	30.53	30.22	30.50	1,922,785	-0.14(-0.45%)
Jan 07, 2022	30.52	30.69	30.41	30.64	943,475	-0.01(-0.03%)
Jan 06, 2022	30.82	30.89	30.56	30.64	3,793,882	-0.09(-0.30%)
Jan 05, 2022	31.19	31.27	30.74	30.74	746,180	-0.17(-0.54%)
Jan 04, 2022	30.95	31.06	30.81	30.90	697,372	+0.16(+0.51%)

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.