Indicators

Italy Ishares MSCI ETF (NY: EWI )

38.83 +0.28 (+0.73%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	24.05	24.17	24.04	24.14	616,300	+0.20(+0.84%)
Sep 27, 2019	24.00	24.10	23.94	23.94	868,141	-0.14(-0.58%)
Sep 26, 2019	24.06	24.11	24.03	24.08	561,939	+0.17(+0.70%)
Sep 25, 2019	23.78	23.95	23.71	23.91	799,254	-0.08(-0.33%)
Sep 24, 2019	24.15	24.20	23.98	23.99	1,512,934	-0.13(-0.54%)
Sep 23, 2019	24.05	24.16	24.02	24.12	385,152	-0.08(-0.33%)
Sep 20, 2019	24.41	24.46	24.20	24.20	1,044,350	-0.12(-0.50%)
Sep 19, 2019	24.42	24.45	24.33	24.33	720,877	+0.05(+0.22%)
Sep 18, 2019	24.19	24.29	24.12	24.27	737,593	+0.16(+0.65%)
Sep 17, 2019	24.05	24.13	24.00	24.12	972,770	-0.03(-0.11%)
Sep 16, 2019	24.28	24.30	24.13	24.14	874,328	-0.39(-1.57%)
Sep 13, 2019	24.60	24.60	24.51	24.53	426,761	+0.04(+0.14%)
Sep 12, 2019	24.26	24.51	24.24	24.49	1,050,435	+0.42(+1.75%)
Sep 11, 2019	24.05	24.09	23.97	24.07	1,518,954	-0.15(-0.61%)
Sep 10, 2019	24.19	24.26	24.12	24.22	1,784,642	-0.03(-0.11%)
Sep 09, 2019	24.30	24.30	24.21	24.25	597,700	+0.07(+0.29%)
Sep 06, 2019	24.26	24.27	24.15	24.18	1,034,300	-0.04(-0.14%)
Sep 05, 2019	24.26	24.29	24.15	24.21	768,494	+0.14(+0.58%)
Sep 04, 2019	23.96	24.07	23.96	24.07	567,636	+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.