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 (%)
Jun 30, 2020 20.79 21.01 20.76 20.97 269,603 -0.09(-0.41%)
Jun 29, 2020 20.99 21.13 20.84 21.06 276,985 +0.47(+2.28%)
Jun 26, 2020 20.93 20.95 20.57 20.59 306,818 -0.40(-1.91%)
Jun 25, 2020 20.66 21.03 20.54 20.99 718,791 +0.25(+1.22%)
Jun 24, 2020 21.11 21.15 20.65 20.74 339,188 -0.68(-3.17%)
Jun 23, 2020 21.54 21.64 21.40 21.41 436,414 +0.24(+1.15%)
Jun 22, 2020 21.06 21.20 20.94 21.17 223,273 +0.37(+1.76%)
Jun 19, 2020 21.19 21.19 20.76 20.81 290,742 -0.06(-0.29%)
Jun 18, 2020 20.79 20.94 20.79 20.87 625,111 -0.11(-0.54%)
Jun 17, 2020 21.13 21.13 20.90 20.98 440,886 -0.11(-0.54%)
Jun 16, 2020 21.40 21.42 20.87 21.09 702,868 +0.27(+1.30%)
Jun 15, 2020 20.13 20.90 20.02 20.82 638,329 +0.34(+1.66%)
Jun 12, 2020 20.68 20.76 20.14 20.48 316,928 +0.48(+2.41%)
Jun 11, 2020 20.59 20.69 19.97 20.00 965,564 -1.40(-6.56%)
Jun 10, 2020 21.67 21.71 21.39 21.40 454,193 -0.18(-0.84%)
Jun 09, 2020 21.53 21.68 21.43 21.59 802,668 -0.43(-1.96%)
Jun 08, 2020 21.92 22.05 21.70 22.02 595,084 +0.41(+1.87%)
Jun 05, 2020 21.65 21.78 21.57 21.61 1,010,085 +0.39(+1.83%)
Jun 04, 2020 21.16 21.40 21.08 21.22 496,460 -0.01(-0.04%)
Jun 03, 2020 20.80 21.33 20.72 21.23 4,780,967 +0.89(+4.36%)
Jun 02, 2020 20.16 20.35 20.08 20.34 735,277 +0.48(+2.43%)
Jun 01, 2020 19.54 19.88 19.54 19.86 542,451 +0.51(+2.63%)
May 29, 2020 19.41 19.47 19.13 19.35 675,285 +0.07(+0.36%)
May 28, 2020 19.32 19.49 19.27 19.29 972,237 +0.35(+1.87%)
May 27, 2020 18.96 18.98 18.70 18.93 627,613 +0.34(+1.81%)
May 26, 2020 18.59 18.68 18.56 18.60 384,412 +0.64(+3.55%)
May 22, 2020 17.91 17.99 17.80 17.96 190,783 +0.14(+0.77%)
May 21, 2020 17.98 18.04 17.75 17.82 324,025 -0.08(-0.43%)
May 20, 2020 17.77 18.00 17.77 17.90 229,170 +0.37(+2.11%)
May 19, 2020 17.73 17.76 17.53 17.53 422,195 -0.58(-3.19%)
May 18, 2020 17.73 18.23 17.73 18.10 260,975 +0.90(+5.26%)
May 15, 2020 17.31 17.36 17.10 17.20 258,671 -0.04(-0.25%)
May 14, 2020 16.97 17.29 16.84 17.24 544,230 -0.23(-1.33%)
May 13, 2020 17.83 17.88 17.38 17.48 656,969 -0.29(-1.65%)
May 12, 2020 18.01 18.08 17.77 17.77 1,788,196 -0.03(-0.19%)
May 11, 2020 17.74 17.86 17.73 17.80 74,182 -0.11(-0.63%)
May 08, 2020 17.82 17.94 17.79 17.91 104,791 +0.41(+2.36%)
May 07, 2020 17.54 17.64 17.42 17.50 410,796 +0.07(+0.40%)
May 06, 2020 17.80 17.85 17.40 17.43 1,300,123 -0.27(-1.51%)
May 05, 2020 17.82 17.91 17.67 17.70 55,104 -0.02(-0.10%)
May 04, 2020 17.73 17.80 17.54 17.72 534,311 -0.14(-0.77%)
May 01, 2020 18.02 18.08 17.75 17.85 236,506 -0.37(-2.03%)
Apr 30, 2020 18.30 18.47 18.15 18.23 504,102 -0.35(-1.90%)
Apr 29, 2020 18.41 18.69 18.31 18.58 474,158 +0.72(+4.00%)
Apr 28, 2020 18.28 18.29 17.85 17.86 323,856 +0.07(+0.39%)
Apr 27, 2020 17.59 17.82 17.50 17.79 80,494 +0.46(+2.63%)
Apr 24, 2020 17.44 17.47 17.17 17.34 250,316 +0.24(+1.41%)
Apr 23, 2020 17.23 17.52 17.00 17.10 478,213 -0.08(-0.45%)
Apr 22, 2020 17.17 17.20 17.08 17.17 213,017 +0.13(+0.76%)
Apr 21, 2020 17.11 17.31 16.98 17.04 77,259 -0.34(-1.98%)
Apr 20, 2020 17.43 17.68 17.36 17.39 237,314 -0.30(-1.70%)
Apr 17, 2020 17.73 17.80 17.52 17.69 207,958 +0.42(+2.44%)
Apr 16, 2020 17.55 17.57 17.16 17.27 411,605 -0.09(-0.50%)
Apr 15, 2020 17.63 17.65 17.28 17.35 475,236 -0.99(-5.40%)
Apr 14, 2020 18.50 18.58 18.26 18.35 887,564 +0.16(+0.90%)
Apr 13, 2020 18.48 18.53 18.10 18.18 242,781 -0.34(-1.86%)
Apr 09, 2020 18.39 18.59 18.18 18.53 990,008 +0.41(+2.28%)
Apr 08, 2020 18.04 18.18 17.87 18.11 494,707 +0.23(+1.30%)
Apr 07, 2020 18.54 18.57 17.88 17.88 1,098,007 +0.00(+0.00%)
Apr 06, 2020 17.55 18.02 17.48 17.88 1,098,776 +1.00(+5.92%)
Apr 03, 2020 17.23 17.35 16.81 16.88 808,276 -0.67(-3.83%)
Apr 02, 2020 17.15 17.65 17.15 17.55 875,060 +0.43(+2.52%)
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.