Indicators

Italy Ishares MSCI ETF (NY: EWI )

37.22 +0.62 (+1.69%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	29.34	29.53	29.32	29.42	1,543,188	+0.03(+0.09%)
May 27, 2021	29.25	29.45	29.25	29.40	1,496,402	+0.38(+1.30%)
May 26, 2021	29.13	29.15	29.02	29.02	846,941	-0.30(-1.02%)
May 25, 2021	29.39	29.41	29.25	29.32	1,982,507	+0.04(+0.15%)
May 24, 2021	29.18	29.28	29.11	29.27	1,073,967	+0.18(+0.63%)
May 21, 2021	28.96	29.13	28.96	29.09	1,709,909	+0.25(+0.85%)
May 20, 2021	28.72	28.86	28.63	28.84	2,203,838	+0.34(+1.20%)
May 19, 2021	28.53	28.67	28.30	28.50	10,054,368	-0.42(-1.46%)
May 18, 2021	29.09	29.10	28.90	28.92	1,830,777	-0.06(-0.21%)
May 17, 2021	28.84	29.01	28.82	28.98	1,186,417	+0.10(+0.33%)
May 14, 2021	28.64	28.93	28.62	28.89	1,369,749	+0.48(+1.70%)
May 13, 2021	28.28	28.43	28.19	28.41	6,603,582	+0.29(+1.03%)
May 12, 2021	28.27	28.43	28.08	28.12	1,094,574	-0.27(-0.96%)
May 11, 2021	28.31	28.51	28.27	28.39	1,348,748	-0.32(-1.10%)
May 10, 2021	28.81	28.93	28.69	28.70	2,013,632	-0.04(-0.12%)
May 07, 2021	28.41	28.74	28.33	28.74	2,941,357	+0.32(+1.14%)
May 06, 2021	28.33	28.41	28.14	28.41	647,711	+0.25(+0.87%)
May 05, 2021	28.09	28.18	27.98	28.17	1,210,521	+0.52(+1.87%)
May 04, 2021	27.86	27.94	27.52	27.65	2,656,944	-0.63(-2.24%)

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.