Indicators

Italy Ishares MSCI ETF (NY: EWI )

39.00 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	25.64	25.84	25.29	25.32	1,257,125	-0.24(-0.94%)
Apr 28, 2022	25.40	25.67	25.13	25.56	1,985,100	+0.34(+1.35%)
Apr 27, 2022	25.05	25.41	24.97	25.22	1,485,285	+0.12(+0.48%)
Apr 26, 2022	25.68	25.69	25.10	25.10	1,727,297	-0.94(-3.62%)
Apr 25, 2022	25.89	26.08	25.61	26.04	1,893,662	-0.12(-0.46%)
Apr 22, 2022	26.56	26.56	26.14	26.16	1,731,545	-0.51(-1.90%)
Apr 21, 2022	27.37	27.39	26.58	26.67	1,359,275	-0.48(-1.77%)
Apr 20, 2022	27.19	27.28	27.06	27.15	938,860	+0.16(+0.58%)
Apr 19, 2022	26.61	26.99	26.58	26.99	683,131	+0.18(+0.65%)
Apr 18, 2022	26.73	27.01	26.71	26.81	874,553	-0.02(-0.07%)
Apr 14, 2022	26.98	27.03	26.78	26.83	1,234,732	-0.12(-0.45%)
Apr 13, 2022	26.56	26.97	26.56	26.95	893,102	+0.41(+1.53%)
Apr 12, 2022	26.80	26.94	26.49	26.55	2,622,063	-0.26(-0.96%)
Apr 11, 2022	26.97	27.06	26.80	26.81	3,076,533	-0.10(-0.38%)
Apr 08, 2022	26.72	27.04	26.69	26.91	2,083,444	+0.24(+0.90%)
Apr 07, 2022	26.89	26.94	26.43	26.67	1,267,709	+0.03(+0.10%)
Apr 06, 2022	26.54	26.73	26.37	26.64	1,738,767	-0.42(-1.57%)
Apr 05, 2022	27.26	27.44	26.98	27.06	1,465,919	-0.45(-1.64%)
Apr 04, 2022	27.40	27.54	27.39	27.52	4,340,488	-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.