Italy Ishares MSCI ETF (NY: EWI )

33.16 USD -0.34 (-1.00%)
Streaming Delayed Price Updated: 2:11 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 25.37 25.40 25.26 25.39 391,400 -0.08(-0.31%)
Nov 29, 2018 25.37 25.52 25.31 25.47 697,769 -0.13(-0.51%)
Nov 28, 2018 25.12 25.61 25.06 25.60 766,247 +0.44(+1.75%)
Nov 27, 2018 25.26 25.32 25.14 25.16 797,459 -0.27(-1.06%)
Nov 26, 2018 25.36 25.48 25.32 25.43 1,411,603 +0.71(+2.87%)
Nov 23, 2018 24.68 24.78 24.68 24.72 389,400 -0.10(-0.40%)
Nov 21, 2018 24.82 24.82 24.82 0 +0.32(+1.31%)
Nov 20, 2018 24.77 24.85 24.47 24.50 1,034,242 -0.61(-2.43%)
Nov 19, 2018 25.35 25.35 25.08 25.11 597,574 -0.12(-0.48%)
Nov 16, 2018 25.09 25.26 25.03 25.23 388,400 +0.01(+0.04%)
Nov 15, 2018 24.85 25.28 24.76 25.22 686,647 +0.04(+0.16%)
Nov 14, 2018 25.35 25.37 25.00 25.18 812,409 +0.11(+0.44%)
Nov 13, 2018 25.13 25.37 25.04 25.07 1,397,700 +0.13(+0.52%)
Nov 12, 2018 25.19 25.22 24.92 24.94 405,969 -0.51(-2.00%)
Nov 09, 2018 25.44 25.54 25.30 25.45 317,900 -0.22(-0.86%)
Nov 08, 2018 25.95 26.02 25.63 25.67 291,031 -0.53(-2.02%)
Nov 07, 2018 26.11 26.23 26.02 26.20 448,166 +0.39(+1.51%)
Nov 06, 2018 25.65 25.81 25.57 25.81 469,308 +0.19(+0.74%)
Nov 05, 2018 25.61 25.68 25.53 25.62 720,821 -0.14(-0.54%)
Nov 02, 2018 25.84 25.89 25.56 25.76 557,200 +0.22(+0.86%)
Nov 01, 2018 25.46 25.55 25.37 25.54 420,060 +0.49(+1.96%)
Oct 31, 2018 25.11 25.29 25.04 25.05 539,661 -0.23(-0.91%)
Oct 30, 2018 25.09 25.29 25.06 25.28 421,593 +0.24(+0.96%)
Oct 29, 2018 25.35 25.49 24.83 25.04 499,545 +0.11(+0.44%)
Oct 26, 2018 24.62 25.09 24.52 24.93 1,072,600 +0.01(+0.04%)
Oct 25, 2018 24.82 25.07 24.71 24.92 656,684 +0.51(+2.09%)
Oct 24, 2018 24.96 24.99 24.39 24.41 1,777,036 -0.93(-3.67%)
Oct 23, 2018 25.10 25.46 24.98 25.34 880,979 +0.03(+0.12%)
Oct 22, 2018 25.38 25.43 25.18 25.31 600,004 -0.20(-0.78%)
Oct 19, 2018 25.33 25.81 25.26 25.51 5,501,500 +0.36(+1.43%)
Oct 18, 2018 25.80 25.88 25.07 25.15 1,189,969 -0.83(-3.19%)
Oct 17, 2018 26.16 26.16 25.89 25.98 446,077 -0.52(-1.96%)
Oct 16, 2018 26.38 26.50 26.32 26.50 372,939 +0.69(+2.67%)
Oct 15, 2018 25.82 25.92 25.78 25.81 307,797 -0.03(-0.12%)
Oct 12, 2018 26.03 26.07 25.53 25.84 851,600 +0.00(+0.00%)
Oct 11, 2018 26.24 26.29 25.71 25.84 1,587,151 -0.37(-1.41%)
Oct 10, 2018 26.66 26.66 26.16 26.21 5,386,790 -0.50(-1.87%)
Oct 09, 2018 26.47 26.79 26.44 26.71 3,315,458 +0.18(+0.68%)
Oct 08, 2018 26.27 26.57 26.27 26.53 955,359 -0.55(-2.03%)
Oct 05, 2018 27.16 27.21 26.97 27.08 359,600 -0.25(-0.91%)
Oct 04, 2018 27.54 27.59 27.24 27.33 355,616 -0.21(-0.76%)
Oct 03, 2018 27.73 27.77 27.53 27.54 891,680 +0.18(+0.66%)
Oct 02, 2018 27.44 27.54 27.27 27.36 693,090 -0.13(-0.47%)
Oct 01, 2018 27.88 27.89 27.43 27.49 1,759,422 -0.17(-0.61%)
Sep 28, 2018 27.54 27.89 27.50 27.66 4,833,500 -1.04(-3.62%)
Sep 27, 2018 28.91 29.05 28.64 28.70 2,716,893 -0.56(-1.91%)
Sep 26, 2018 29.12 29.41 29.12 29.26 5,383,058 -0.05(-0.17%)
Sep 25, 2018 29.24 29.35 29.24 29.31 1,241,838 +0.44(+1.52%)
Sep 24, 2018 29.10 29.14 28.87 28.87 460,622 -0.20(-0.69%)
Sep 21, 2018 28.99 29.10 28.96 29.07 415,100 +0.04(+0.14%)
Sep 20, 2018 28.97 29.04 28.85 29.03 399,567 +0.46(+1.61%)
Sep 19, 2018 28.44 28.61 28.44 28.57 329,846 +0.08(+0.28%)
Sep 18, 2018 28.37 28.54 28.37 28.49 483,692 +0.21(+0.74%)
Sep 17, 2018 28.35 28.42 28.26 28.28 334,973 +0.41(+1.47%)
Sep 14, 2018 27.95 28.00 27.79 27.87 358,500 -0.19(-0.68%)
Sep 13, 2018 28.19 28.26 27.97 28.06 1,540,197 +0.02(+0.07%)
Sep 12, 2018 27.85 28.12 27.84 28.04 559,114 +0.12(+0.43%)
Sep 11, 2018 27.67 27.93 27.61 27.92 925,327 -0.06(-0.21%)
Sep 10, 2018 27.95 28.04 27.93 27.98 497,209 +0.84(+3.10%)
Sep 07, 2018 27.09 27.26 27.05 27.14 450,400 -0.35(-1.27%)
Sep 06, 2018 27.61 27.76 27.38 27.49 926,213 -0.12(-0.43%)
Sep 05, 2018 27.85 27.85 27.48 27.61 793,224 +0.11(+0.40%)
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.