Italy Ishares MSCI ETF (NY: EWI )

32.77 USD -0.28 (-0.85%)
Official Closing Price Updated: 8:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 32.30 32.47 32.20 32.39 792,252 -0.30(-0.92%)
Jun 29, 2021 32.78 32.85 32.65 32.69 412,243 +0.00(+0.00%)
Jun 28, 2021 32.93 32.93 32.63 32.69 515,862 -0.37(-1.12%)
Jun 25, 2021 33.04 33.08 32.99 33.06 468,349 +0.09(+0.27%)
Jun 24, 2021 32.82 33.01 32.82 32.97 857,920 +0.49(+1.51%)
Jun 23, 2021 32.78 32.79 32.46 32.48 599,023 -0.34(-1.04%)
Jun 22, 2021 32.75 32.88 32.67 32.82 347,780 -0.13(-0.39%)
Jun 21, 2021 32.66 32.99 32.65 32.95 956,225 +0.59(+1.82%)
Jun 18, 2021 32.48 32.57 32.35 32.36 800,914 -0.76(-2.29%)
Jun 17, 2021 33.25 33.31 32.92 33.12 974,834 -0.41(-1.22%)
Jun 16, 2021 33.76 33.84 33.47 33.53 1,293,318 -0.28(-0.83%)
Jun 15, 2021 33.70 33.83 33.69 33.81 1,798,017 +0.07(+0.21%)
Jun 14, 2021 33.67 33.78 33.66 33.74 832,537 +0.03(+0.09%)
Jun 11, 2021 33.61 33.75 33.52 33.71 2,544,492 +0.09(+0.27%)
Jun 10, 2021 33.70 33.83 33.61 33.62 1,148,128 -0.63(-1.84%)
Jun 09, 2021 34.44 34.46 34.21 34.25 609,899 -0.19(-0.55%)
Jun 08, 2021 34.46 34.53 34.37 34.44 1,122,428 -0.03(-0.09%)
Jun 07, 2021 34.30 34.51 34.28 34.47 749,202 +0.36(+1.06%)
Jun 04, 2021 33.99 34.12 33.92 34.11 3,511,858 +0.39(+1.16%)
Jun 03, 2021 33.68 33.80 33.63 33.72 621,326 -0.09(-0.27%)
Jun 02, 2021 33.80 33.87 33.73 33.81 848,004 -0.06(-0.18%)
Jun 01, 2021 34.06 34.09 33.80 33.87 1,241,175 +0.36(+1.07%)
May 28, 2021 33.42 33.63 33.39 33.51 1,355,011 +0.03(+0.09%)
May 27, 2021 33.31 33.53 33.31 33.48 1,313,930 +0.43(+1.30%)
May 26, 2021 33.17 33.20 33.05 33.05 743,665 -0.34(-1.02%)
May 25, 2021 33.47 33.49 33.31 33.39 1,740,759 +0.05(+0.15%)
May 24, 2021 33.23 33.35 33.15 33.34 943,007 +0.21(+0.63%)
May 21, 2021 32.98 33.17 32.98 33.13 1,501,402 +0.28(+0.85%)
May 20, 2021 32.71 32.87 32.61 32.85 1,935,101 +0.39(+1.20%)
May 19, 2021 32.49 32.65 32.23 32.46 8,828,332 -0.48(-1.46%)
May 18, 2021 33.13 33.14 32.91 32.94 1,607,531 -0.07(-0.21%)
May 17, 2021 32.85 33.03 32.83 33.01 1,041,745 +0.11(+0.33%)
May 14, 2021 32.62 32.95 32.60 32.90 1,202,721 +0.55(+1.70%)
May 13, 2021 32.21 32.38 32.11 32.35 5,798,337 +0.33(+1.03%)
May 12, 2021 32.20 32.38 31.98 32.02 975,276 -0.31(-0.96%)
May 11, 2021 32.24 32.47 32.20 32.33 1,184,281 -0.36(-1.10%)
May 10, 2021 32.81 32.95 32.67 32.69 1,768,089 -0.04(-0.12%)
May 07, 2021 32.35 32.74 32.26 32.73 2,582,686 +0.37(+1.14%)
May 06, 2021 32.26 32.36 32.05 32.36 568,729 +0.28(+0.87%)
May 05, 2021 31.99 32.09 31.86 32.08 1,062,910 +0.59(+1.87%)
May 04, 2021 31.73 31.82 31.34 31.49 2,332,955 -0.72(-2.24%)
May 03, 2021 32.08 32.21 32.05 32.21 842,750 +0.60(+1.90%)
Apr 30, 2021 31.77 31.88 31.50 31.61 1,377,500 -0.53(-1.65%)
Apr 29, 2021 32.26 32.26 31.82 32.14 1,017,725 -0.15(-0.46%)
Apr 28, 2021 32.12 32.33 32.12 32.29 434,026 +0.06(+0.19%)
Apr 27, 2021 32.17 32.26 32.12 32.23 405,708 -0.09(-0.28%)
Apr 26, 2021 32.20 32.32 32.18 32.32 621,090 +0.13(+0.40%)
Apr 23, 2021 31.91 32.28 31.86 32.19 2,111,000 +0.40(+1.26%)
Apr 22, 2021 31.91 32.00 31.74 31.79 620,793 -0.14(-0.44%)
Apr 21, 2021 31.37 31.93 31.33 31.93 733,815 +0.26(+0.82%)
Apr 20, 2021 31.98 31.98 31.54 31.67 1,064,088 -0.70(-2.16%)
Apr 19, 2021 32.41 32.45 32.26 32.37 453,298 -0.03(-0.09%)
Apr 16, 2021 32.18 32.43 32.16 32.40 1,647,300 +0.37(+1.16%)
Apr 15, 2021 31.99 32.03 31.85 32.03 575,048 +0.09(+0.28%)
Apr 14, 2021 31.83 32.03 31.82 31.94 1,846,639 -0.12(-0.37%)
Apr 13, 2021 31.82 32.10 31.75 32.06 4,892,705 +0.40(+1.26%)
Apr 12, 2021 31.73 31.76 31.61 31.66 416,521 -0.03(-0.09%)
Apr 09, 2021 31.64 31.69 31.55 31.69 445,600 -0.12(-0.38%)
Apr 08, 2021 31.89 31.89 31.73 31.81 370,423 -0.17(-0.53%)
Apr 07, 2021 31.91 32.06 31.89 31.98 255,373 +0.06(+0.19%)
Apr 06, 2021 31.87 31.94 31.82 31.92 1,110,657 -0.49(-1.51%)
Apr 05, 2021 32.10 32.42 32.07 32.41 420,252 +0.59(+1.85%)
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.