Indicators

Italy Ishares MSCI ETF (NY: EWI )

36.60 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.41	18.44	18.25	18.40	4,218,497	-0.01(-0.04%)
Jan 30, 2017	18.43	18.44	18.31	18.41	3,013,796	-0.48(-2.54%)
Jan 27, 2017	18.93	18.93	18.81	18.89	1,441,345	-0.05(-0.29%)
Jan 26, 2017	19.07	19.12	18.90	18.94	1,914,275	-0.32(-1.65%)
Jan 25, 2017	19.32	19.41	19.21	19.26	2,498,709	-0.02(-0.12%)
Jan 24, 2017	19.25	19.30	19.18	19.28	3,835,051	+0.17(+0.89%)
Jan 23, 2017	19.12	19.13	19.00	19.11	4,302,739	-0.02(-0.12%)
Jan 20, 2017	19.11	19.15	19.05	19.14	1,209,976	+0.11(+0.57%)
Jan 19, 2017	19.00	19.06	18.97	19.03	1,016,952	+0.05(+0.29%)
Jan 18, 2017	18.98	19.04	18.92	18.97	4,081,889	-0.05(-0.24%)
Jan 17, 2017	19.00	19.06	18.98	19.02	1,381,685	-0.01(-0.04%)
Jan 13, 2017		19.03	19.03	19.03	0	+0.09(+0.45%)
Jan 12, 2017	19.11	19.13	18.76	18.94	3,758,084	-0.12(-0.61%)
Jan 11, 2017	18.90	19.07	18.83	19.06	3,460,464	+0.11(+0.57%)
Jan 10, 2017	18.93	19.04	18.91	18.95	1,480,730	+0.01(+0.04%)
Jan 09, 2017	18.89	18.98	18.82	18.94	1,694,270	-0.32(-1.65%)
Jan 06, 2017	19.12	19.30	19.08	19.26	2,680,710	-0.04(-0.20%)
Jan 05, 2017	19.17	19.33	19.17	19.30	4,449,068	+0.19(+0.97%)
Jan 04, 2017	18.95	19.12	18.91	19.11	2,485,087	+0.13(+0.69%)

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.