Indicators

Italy Ishares MSCI ETF (NY: EWI )

36.32 -0.90 (-2.42%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	25.01	25.20	24.67	24.70	1,288,821	-0.23(-0.94%)
Apr 28, 2022	24.78	25.04	24.51	24.93	2,035,152	+0.33(+1.35%)
Apr 27, 2022	24.44	24.79	24.35	24.60	1,522,735	+0.12(+0.48%)
Apr 26, 2022	25.05	25.06	24.48	24.48	1,770,849	-0.92(-3.62%)
Apr 25, 2022	25.26	25.44	24.98	25.40	1,941,409	-0.12(-0.46%)
Apr 22, 2022	25.90	25.90	25.50	25.52	1,775,204	-0.50(-1.90%)
Apr 21, 2022	26.70	26.71	25.93	26.01	1,393,547	-0.47(-1.77%)
Apr 20, 2022	26.52	26.61	26.39	26.48	962,532	+0.15(+0.58%)
Apr 19, 2022	25.96	26.33	25.93	26.33	700,355	+0.17(+0.65%)
Apr 18, 2022	26.07	26.34	26.06	26.16	896,604	-0.02(-0.07%)
Apr 14, 2022	26.32	26.36	26.12	26.17	1,265,864	-0.12(-0.45%)
Apr 13, 2022	25.90	26.31	25.90	26.29	915,621	+0.40(+1.53%)
Apr 12, 2022	26.14	26.28	25.84	25.89	2,688,175	-0.25(-0.96%)
Apr 11, 2022	26.31	26.40	26.14	26.15	3,154,104	-0.10(-0.38%)
Apr 08, 2022	26.07	26.37	26.03	26.25	2,135,975	+0.23(+0.90%)
Apr 07, 2022	26.23	26.28	25.78	26.01	1,299,673	+0.03(+0.10%)
Apr 06, 2022	25.89	26.07	25.72	25.98	1,782,608	-0.41(-1.57%)
Apr 05, 2022	26.59	26.76	26.32	26.40	1,502,880	-0.44(-1.64%)
Apr 04, 2022	26.72	26.87	26.71	26.84	4,449,928	-0.14(-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.