Skip to main content

Italy Ishares MSCI ETF (NY: EWI )

35.29 -1.03 (-2.84%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 21.52 21.71 21.52 21.64 765,405 -0.10(-0.46%)
Jan 30, 2019 21.52 21.79 21.47 21.74 333,622 +0.26(+1.23%)
Jan 29, 2019 21.53 21.57 21.46 21.47 425,242 +0.07(+0.35%)
Jan 28, 2019 21.38 21.42 21.33 21.40 283,812 -0.07(-0.35%)
Jan 25, 2019 21.40 21.56 21.40 21.47 512,648 +0.34(+1.60%)
Jan 24, 2019 21.13 21.24 21.06 21.14 335,150 +0.00(+0.00%)
Jan 23, 2019 21.21 21.27 21.07 21.14 245,282 +0.10(+0.47%)
Jan 22, 2019 21.13 21.17 21.00 21.04 358,053 -0.32(-1.51%)
Jan 18, 2019 21.43 21.43 21.30 21.36 362,929 +0.04(+0.19%)
Jan 17, 2019 21.18 21.38 21.18 21.32 366,684 +0.17(+0.82%)
Jan 16, 2019 21.05 21.19 21.05 21.14 779,592 +0.25(+1.19%)
Jan 15, 2019 20.93 21.01 20.75 20.90 644,553 -0.10(-0.47%)
Jan 14, 2019 20.90 21.05 20.90 20.99 253,958 -0.04(-0.20%)
Jan 11, 2019 21.10 21.14 21.01 21.04 453,873 -0.24(-1.13%)
Jan 10, 2019 21.04 21.28 21.04 21.28 662,874 +0.17(+0.82%)
Jan 09, 2019 21.10 21.18 21.03 21.10 352,295 +0.26(+1.23%)
Jan 08, 2019 20.97 20.97 20.79 20.85 165,955 +0.00(+0.00%)
Jan 07, 2019 20.75 20.92 20.66 20.85 240,124 +0.26(+1.24%)
Jan 04, 2019 20.30 20.64 20.28 20.59 736,863 +0.73(+3.66%)
Jan 03, 2019 20.01 20.04 19.85 19.86 550,276 -0.11(-0.54%)
Jan 02, 2019 19.74 19.98 19.73 19.97 633,273 -0.05(-0.25%)
Dec 31, 2018 20.14 20.14 19.89 20.02 807,127 +0.07(+0.37%)
Dec 28, 2018 20.05 20.07 19.88 19.94 472,013 -0.10(-0.49%)
Dec 27, 2018 19.67 20.06 19.54 20.04 854,223 +0.29(+1.47%)
Dec 26, 2018 19.28 19.77 19.18 19.75 742,223 +0.50(+2.62%)
Dec 24, 2018 19.70 19.70 19.24 19.25 395,944 -0.47(-2.39%)
Dec 21, 2018 20.12 20.19 19.70 19.72 787,656 -0.52(-2.57%)
Dec 20, 2018 20.40 20.45 20.22 20.24 2,435,736 -0.13(-0.65%)
Dec 19, 2018 20.68 20.84 20.34 20.37 1,157,213 -0.03(-0.16%)
Dec 18, 2018 20.37 20.44 20.29 20.41 2,069,442 +0.24(+1.17%)
Dec 17, 2018 20.38 20.38 20.11 20.17 893,821 -0.16(-0.80%)
Dec 14, 2018 20.36 20.47 20.33 20.33 3,723,373 -0.32(-1.54%)
Dec 13, 2018 20.71 20.76 20.60 20.65 578,244 -0.02(-0.12%)
Dec 12, 2018 20.51 20.76 20.51 20.68 918,973 +0.54(+2.68%)
Dec 11, 2018 20.31 20.31 20.02 20.14 679,550 -0.02(-0.12%)
Dec 10, 2018 20.25 20.28 19.96 20.16 625,765 -0.04(-0.20%)
Dec 07, 2018 20.51 20.60 20.17 20.20 661,007 -0.30(-1.47%)
Dec 06, 2018 20.36 20.51 20.15 20.51 705,165 -0.02(-0.08%)
Dec 04, 2018 21.10 21.10 20.49 20.52 644,592 -0.69(-3.27%)
Dec 03, 2018 21.09 21.22 21.09 21.22 1,445,947 +0.49(+2.36%)
Nov 30, 2018 20.71 20.73 20.62 20.73 479,463 -0.07(-0.31%)
Nov 29, 2018 20.71 20.84 20.66 20.79 854,763 -0.11(-0.51%)
Nov 28, 2018 20.51 20.91 20.46 20.90 938,649 +0.36(+1.75%)
Nov 27, 2018 20.62 20.67 20.52 20.54 976,883 -0.22(-1.06%)
Nov 26, 2018 20.70 20.80 20.67 20.76 1,729,207 +0.58(+2.87%)
Nov 23, 2018 20.15 20.23 20.15 20.18 477,013 -0.08(-0.40%)
Nov 21, 2018 20.26 20.26 20.26 0 +0.26(+1.31%)
Nov 20, 2018 20.22 20.29 19.98 20.00 1,266,941 -0.50(-2.43%)
Nov 19, 2018 20.69 20.69 20.48 20.50 732,025 -0.10(-0.48%)
Nov 16, 2018 20.48 20.62 20.43 20.60 475,788 +0.01(+0.04%)
Nov 15, 2018 20.29 20.64 20.22 20.59 841,139 +0.03(+0.16%)
Nov 14, 2018 20.69 20.71 20.41 20.56 995,197 +0.09(+0.44%)
Nov 13, 2018 20.51 20.71 20.44 20.47 1,712,176 +0.11(+0.52%)
Nov 12, 2018 20.56 20.59 20.35 20.36 497,310 -0.42(-2.00%)
Nov 09, 2018 20.77 20.84 20.65 20.78 389,426 -0.18(-0.86%)
Nov 08, 2018 21.18 21.24 20.92 20.96 356,511 -0.43(-2.02%)
Nov 07, 2018 21.31 21.41 21.24 21.39 549,001 +0.32(+1.51%)
Nov 06, 2018 20.94 21.07 20.87 21.07 574,900 +0.16(+0.74%)
Nov 05, 2018 20.91 20.96 20.84 20.91 883,002 -0.11(-0.54%)
Nov 02, 2018 21.09 21.13 20.87 21.03 682,567 +0.18(+0.86%)
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.