Indicators

Italy Ishares MSCI ETF (NY: EWI )

39.00 +0.14 (+0.36%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	18.79	18.88	18.72	18.77	905,598	-0.02(-0.08%)
Feb 27, 2017	18.66	18.80	18.64	18.79	1,341,187	+0.37(+2.03%)
Feb 24, 2017	18.42	18.49	18.36	18.42	1,903,768	-0.20(-1.07%)
Feb 23, 2017	18.76	18.76	18.57	18.62	1,783,738	-0.02(-0.13%)
Feb 22, 2017	18.47	18.68	18.45	18.64	1,541,535	-0.20(-1.05%)
Feb 21, 2017	18.83	18.89	18.78	18.84	1,017,401	-0.03(-0.17%)
Feb 17, 2017		18.87	18.87	18.87	0	-0.15(-0.79%)
Feb 16, 2017	18.98	19.04	18.96	19.02	1,273,940	+0.10(+0.55%)
Feb 15, 2017	18.82	18.93	18.80	18.92	1,223,675	-0.09(-0.46%)
Feb 14, 2017	18.94	19.02	18.89	19.00	925,090	+0.10(+0.50%)
Feb 13, 2017	18.96	18.96	18.88	18.91	527,052	+0.12(+0.63%)
Feb 10, 2017	18.70	18.82	18.69	18.79	992,392	-0.10(-0.55%)
Feb 09, 2017	18.81	18.95	18.80	18.89	708,228	+0.13(+0.68%)
Feb 08, 2017	18.47	18.79	18.43	18.77	1,610,097	+0.11(+0.60%)
Feb 07, 2017	18.68	18.73	18.60	18.66	1,148,167	-0.12(-0.63%)
Feb 06, 2017	18.84	18.89	18.69	18.77	1,824,277	-0.52(-2.67%)
Feb 03, 2017	19.16	19.33	19.12	19.29	1,488,170	+0.25(+1.29%)
Feb 02, 2017	19.12	19.17	18.98	19.04	2,137,530	+0.21(+1.10%)

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.