Indicators

Italy Ishares MSCI ETF (NY: EWI )

39.34 +0.12 (+0.32%)

Streaming Delayed Price Updated: 1:02 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	25.62	25.81	25.27	25.30	1,258,288	-0.24(-0.94%)
Apr 28, 2022	25.38	25.65	25.10	25.54	1,986,938	+0.34(+1.35%)
Apr 27, 2022	25.03	25.39	24.95	25.19	1,486,660	+0.12(+0.48%)
Apr 26, 2022	25.66	25.66	25.07	25.07	1,728,896	-0.94(-3.62%)
Apr 25, 2022	25.87	26.06	25.59	26.02	1,895,415	-0.12(-0.46%)
Apr 22, 2022	26.53	26.53	26.12	26.14	1,733,148	-0.51(-1.90%)
Apr 21, 2022	27.34	27.36	26.56	26.64	1,360,533	-0.48(-1.77%)
Apr 20, 2022	27.17	27.26	27.03	27.12	939,729	+0.16(+0.58%)
Apr 19, 2022	26.59	26.97	26.55	26.97	683,763	+0.18(+0.65%)
Apr 18, 2022	26.71	26.98	26.69	26.79	875,362	-0.02(-0.07%)
Apr 14, 2022	26.96	27.00	26.75	26.81	1,235,875	-0.12(-0.45%)
Apr 13, 2022	26.53	26.95	26.53	26.93	893,929	+0.41(+1.53%)
Apr 12, 2022	26.77	26.92	26.47	26.52	2,624,490	-0.26(-0.96%)
Apr 11, 2022	26.95	27.04	26.77	26.78	3,079,381	-0.10(-0.38%)
Apr 08, 2022	26.70	27.01	26.66	26.88	2,085,372	+0.24(+0.90%)
Apr 07, 2022	26.86	26.92	26.40	26.64	1,268,882	+0.03(+0.10%)
Apr 06, 2022	26.51	26.71	26.35	26.61	1,740,376	-0.42(-1.57%)
Apr 05, 2022	27.23	27.41	26.95	27.04	1,467,276	-0.45(-1.64%)
Apr 04, 2022	27.37	27.52	27.36	27.49	4,344,506	-0.15(-0.53%)

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.