Italy Ishares MSCI ETF (NY: EWI )

33.17 USD -0.33 (-0.99%)
Streaming Delayed Price Updated: 10:51 AM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 31.16 31.21 31.00 31.01 655,710 +0.18(+0.58%)
Nov 29, 2017 31.00 31.05 30.82 30.83 629,809 -0.05(-0.16%)
Nov 28, 2017 30.82 30.95 30.77 30.88 626,471 +0.07(+0.23%)
Nov 27, 2017 30.98 30.98 30.79 30.81 420,067 -0.34(-1.09%)
Nov 24, 2017 31.23 31.25 31.14 31.15 490,885 +0.37(+1.20%)
Nov 22, 2017 30.83 30.90 30.68 30.78 458,786 +0.20(+0.65%)
Nov 21, 2017 30.59 30.68 30.55 30.58 460,634 +0.27(+0.89%)
Nov 20, 2017 30.35 30.40 30.27 30.31 473,210 -0.04(-0.13%)
Nov 17, 2017 30.32 30.45 30.29 30.35 597,351 -0.15(-0.49%)
Nov 16, 2017 30.43 30.53 30.36 30.50 929,005 +0.06(+0.20%)
Nov 15, 2017 30.36 30.55 30.25 30.44 571,986 -0.19(-0.62%)
Nov 14, 2017 30.59 30.68 30.50 30.63 644,715 +0.05(+0.16%)
Nov 13, 2017 30.37 30.61 30.37 30.58 1,031,088 -0.20(-0.65%)
Nov 10, 2017 30.84 30.85 30.67 30.78 1,572,108 -0.04(-0.13%)
Nov 09, 2017 30.74 30.87 30.66 30.82 599,082 -0.13(-0.42%)
Nov 08, 2017 30.89 31.02 30.80 30.95 588,229 -0.14(-0.45%)
Nov 07, 2017 31.23 31.32 31.02 31.09 905,115 -0.13(-0.42%)
Nov 06, 2017 31.12 31.25 31.09 31.22 303,554 +0.00(+0.00%)
Nov 03, 2017 31.35 31.36 31.15 31.22 807,999 -0.21(-0.67%)
Nov 02, 2017 31.31 31.48 31.28 31.43 1,001,502 +0.30(+0.96%)
Nov 01, 2017 31.23 31.32 31.10 31.13 902,889 +0.17(+0.55%)
Oct 31, 2017 30.91 31.04 30.91 30.96 423,848 +0.12(+0.39%)
Oct 30, 2017 30.68 30.86 30.68 30.84 549,424 +0.23(+0.75%)
Oct 27, 2017 30.62 30.69 30.50 30.61 984,335 -0.34(-1.10%)
Oct 26, 2017 31.02 31.10 30.91 30.95 1,708,360 +0.00(+0.00%)
Oct 25, 2017 31.03 31.09 30.82 30.95 646,539 -0.11(-0.35%)
Oct 24, 2017 30.94 31.16 30.94 31.06 734,468 +0.46(+1.50%)
Oct 23, 2017 30.73 30.77 30.59 30.60 370,959 -0.16(-0.52%)
Oct 20, 2017 30.76 30.84 30.73 30.76 397,532 +0.01(+0.03%)
Oct 19, 2017 30.59 30.77 30.55 30.75 1,617,202 -0.09(-0.29%)
Oct 18, 2017 30.70 30.87 30.69 30.84 467,003 +0.14(+0.46%)
Oct 17, 2017 30.86 30.86 30.67 30.70 4,504,561 -0.22(-0.71%)
Oct 16, 2017 31.01 31.04 30.92 30.92 507,027 -0.06(-0.19%)
Oct 13, 2017 31.07 31.08 30.95 30.98 1,172,551 -0.01(-0.03%)
Oct 12, 2017 31.07 31.07 30.95 30.99 715,639 -0.31(-0.99%)
Oct 11, 2017 31.11 31.31 31.11 31.30 829,273 +0.24(+0.77%)
Oct 10, 2017 30.90 31.08 30.81 31.06 1,360,994 +0.32(+1.04%)
Oct 09, 2017 30.81 30.87 30.73 30.74 2,334,135 -0.03(-0.10%)
Oct 06, 2017 30.70 30.81 30.65 30.77 2,431,720 -0.10(-0.32%)
Oct 05, 2017 30.78 30.98 30.76 30.87 2,435,551 +0.08(+0.26%)
Oct 04, 2017 30.94 30.97 30.79 30.79 2,286,636 -0.50(-1.60%)
Oct 03, 2017 31.19 31.29 31.18 31.29 568,685 +0.01(+0.03%)
Oct 02, 2017 31.15 31.32 31.14 31.28 994,704 -0.08(-0.26%)
Sep 29, 2017 31.23 31.37 31.16 31.36 839,922 +0.26(+0.84%)
Sep 28, 2017 31.14 31.17 31.07 31.10 680,799 +0.00(+0.00%)
Sep 27, 2017 31.03 31.21 30.99 31.10 527,319 +0.08(+0.26%)
Sep 26, 2017 31.03 31.06 30.84 31.02 562,839 -0.10(-0.32%)
Sep 25, 2017 31.32 31.32 31.02 31.12 581,081 -0.39(-1.24%)
Sep 22, 2017 31.47 31.61 31.47 31.51 447,273 +0.08(+0.25%)
Sep 21, 2017 31.37 31.48 31.34 31.43 739,646 +0.05(+0.16%)
Sep 20, 2017 31.41 31.50 31.21 31.38 885,524 -0.11(-0.35%)
Sep 19, 2017 31.41 31.51 31.36 31.49 477,060 +0.23(+0.74%)
Sep 18, 2017 31.27 31.36 31.24 31.26 1,043,754 +0.19(+0.61%)
Sep 15, 2017 31.09 31.13 31.01 31.07 703,555 +0.08(+0.26%)
Sep 14, 2017 30.84 31.02 30.84 30.99 714,149 +0.11(+0.36%)
Sep 13, 2017 31.04 31.10 30.83 30.88 510,418 -0.24(-0.77%)
Sep 12, 2017 31.05 31.13 31.05 31.12 607,429 +0.11(+0.35%)
Sep 11, 2017 30.88 31.09 30.88 31.01 725,649 +0.36(+1.17%)
Sep 08, 2017 30.75 30.76 30.61 30.65 552,087 -0.03(-0.10%)
Sep 07, 2017 30.71 30.71 30.55 30.68 830,078 +0.09(+0.29%)
Sep 06, 2017 30.62 30.67 30.53 30.59 735,502 +0.37(+1.22%)
Sep 05, 2017 30.36 30.48 30.12 30.22 684,594 -0.21(-0.69%)
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.