Indicators

Italy Ishares MSCI ETF (NY: EWI )

39.34 +0.13 (+0.33%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	21.12	21.12	20.97	21.00	955,948	-0.02(-0.11%)
Apr 27, 2017	21.10	21.10	20.94	21.02	518,327	-0.14(-0.68%)
Apr 26, 2017	21.15	21.24	21.14	21.16	1,052,154	-0.13(-0.60%)
Apr 25, 2017	21.20	21.32	21.19	21.29	1,440,860	+0.22(+1.05%)
Apr 24, 2017	20.90	21.11	20.88	21.07	1,933,820	+1.24(+6.25%)
Apr 21, 2017	19.81	19.83	19.72	19.83	1,280,092	-0.06(-0.32%)
Apr 20, 2017	19.95	20.04	19.89	19.89	1,489,333	+0.13(+0.68%)
Apr 19, 2017	19.77	19.89	19.72	19.76	1,507,923	+0.18(+0.93%)
Apr 18, 2017	19.55	19.58	19.42	19.58	1,440,073	-0.21(-1.04%)
Apr 17, 2017	19.60	19.80	19.60	19.78	1,109,666	+0.13(+0.69%)
Apr 13, 2017	19.74	19.77	19.58	19.65	933,482	-0.28(-1.39%)
Apr 12, 2017	19.90	19.93	19.81	19.93	629,428	-0.10(-0.52%)
Apr 11, 2017	20.01	20.05	19.84	20.03	629,381	+0.06(+0.32%)
Apr 10, 2017	19.94	20.04	19.94	19.96	493,207	-0.18(-0.91%)
Apr 07, 2017	20.16	20.18	20.11	20.15	749,176	-0.06(-0.31%)
Apr 06, 2017	20.19	20.27	20.14	20.21	562,135	+0.11(+0.55%)
Apr 05, 2017	20.28	20.31	20.08	20.10	1,541,809	-0.15(-0.74%)
Apr 04, 2017	20.11	20.25	20.03	20.25	636,265	+0.00(+0.00%)

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.