Indicators

Italy Ishares MSCI ETF (NY: EWI )

36.60 -0.75 (-2.01%)

Official Closing 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 (%)
Mar 28, 2024	36.88	36.85	36.85	36.83	1,125,838	-0.22(-0.61%)
Mar 27, 2024	36.98	37.05	36.92	37.05	236,037	+0.19(+0.50%)
Mar 26, 2024	37.01	37.06	36.85	36.87	180,450	-0.01(-0.03%)
Mar 25, 2024	36.76	36.94	36.73	36.88	260,905	+0.37(+1.02%)
Mar 22, 2024	36.53	36.57	36.43	36.50	663,916	-0.08(-0.21%)
Mar 21, 2024	36.81	36.86	36.57	36.58	469,939	-0.45(-1.21%)
Mar 20, 2024	36.54	37.03	36.51	37.03	336,764	+0.47(+1.28%)
Mar 19, 2024	36.42	36.62	36.40	36.56	152,106	+0.34(+0.94%)
Mar 18, 2024	36.38	36.40	36.20	36.22	130,164	-0.13(-0.35%)
Mar 15, 2024	36.32	36.36	36.20	36.35	212,714	+0.25(+0.70%)
Mar 14, 2024	36.37	36.40	35.94	36.09	429,463	-0.27(-0.75%)
Mar 13, 2024	36.43	36.47	36.32	36.37	244,438	+0.19(+0.51%)
Mar 12, 2024	35.92	36.18	35.77	36.18	189,207	+0.43(+1.20%)
Mar 11, 2024	35.70	35.78	35.54	35.75	189,849	-0.05(-0.14%)
Mar 08, 2024	35.97	36.02	35.73	35.80	244,570	-0.07(-0.19%)
Mar 07, 2024	35.83	35.91	35.78	35.87	444,516	+0.16(+0.44%)
Mar 06, 2024	35.72	35.80	35.65	35.71	385,848	+0.42(+1.19%)
Mar 05, 2024	35.23	35.44	35.18	35.29	184,229	+0.22(+0.64%)
Mar 04, 2024	34.98	35.12	34.98	35.07	106,732	+0.01(+0.03%)

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.