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 (%)
Feb 28, 2020	23.66	24.12	23.41	24.04	2,534,274	-0.11(-0.47%)
Feb 27, 2020	24.49	24.87	24.14	24.16	2,569,443	-0.41(-1.69%)
Feb 26, 2020	24.92	25.12	24.57	24.57	1,875,433	+0.32(+1.31%)
Feb 25, 2020	24.86	24.88	24.23	24.25	2,322,461	-0.56(-2.28%)
Feb 24, 2020	24.72	25.06	24.60	24.82	1,813,602	-1.41(-5.38%)
Feb 21, 2020	26.41	26.43	26.18	26.23	796,605	-0.30(-1.13%)
Feb 20, 2020	26.64	26.74	26.39	26.53	710,208	-0.33(-1.22%)
Feb 19, 2020	26.86	26.86	26.79	26.86	473,955	+0.13(+0.50%)
Feb 18, 2020	26.60	26.76	26.58	26.73	542,274	+0.30(+1.14%)
Feb 14, 2020	26.45	26.45	26.34	26.43	437,901	+0.00(+0.00%)
Feb 13, 2020	26.38	26.51	26.35	26.43	531,449	-0.23(-0.86%)
Feb 12, 2020	26.61	26.66	26.57	26.66	524,896	+0.14(+0.53%)
Feb 11, 2020	26.54	26.58	26.46	26.51	403,161	+0.14(+0.54%)
Feb 10, 2020	26.33	26.83	26.29	26.37	438,975	+0.03(+0.10%)
Feb 07, 2020	26.40	26.46	26.31	26.35	479,141	-0.25(-0.93%)
Feb 06, 2020	26.56	26.61	26.47	26.59	614,018	+0.26(+1.01%)
Feb 05, 2020	26.30	26.37	26.23	26.33	697,214	+0.36(+1.39%)
Feb 04, 2020	25.98	26.02	25.93	25.97	954,532	+0.44(+1.73%)

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.