Italy Ishares MSCI ETF (NY: EWI )

31.57 USD -0.51 (-1.59%)
Official Closing Price Updated: 8:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 32.90 32.96 32.81 32.95 1,584,110 +0.05(+0.15%)
Aug 30, 2021 32.87 32.94 32.77 32.90 1,199,585 -0.04(-0.12%)
Aug 27, 2021 32.60 32.97 32.60 32.94 571,981 +0.38(+1.17%)
Aug 26, 2021 32.69 32.76 32.55 32.56 737,278 -0.35(-1.06%)
Aug 25, 2021 32.80 32.95 32.74 32.91 259,774 +0.02(+0.06%)
Aug 24, 2021 32.78 32.96 32.74 32.89 490,471 -0.01(-0.03%)
Aug 23, 2021 32.83 32.95 32.76 32.90 1,395,420 +0.19(+0.58%)
Aug 20, 2021 32.48 32.73 32.46 32.71 378,345 -0.04(-0.12%)
Aug 19, 2021 32.71 32.84 32.61 32.75 1,572,466 -0.40(-1.21%)
Aug 18, 2021 33.19 33.37 33.12 33.15 909,779 +0.02(+0.06%)
Aug 17, 2021 33.14 33.26 32.91 33.13 1,923,442 -0.58(-1.72%)
Aug 16, 2021 33.66 33.71 33.49 33.71 829,095 -0.23(-0.68%)
Aug 13, 2021 33.85 33.95 33.80 33.94 573,211 +0.25(+0.74%)
Aug 12, 2021 33.63 33.69 33.54 33.69 1,700,170 +0.06(+0.18%)
Aug 11, 2021 33.50 33.63 33.42 33.63 568,820 +0.47(+1.42%)
Aug 10, 2021 33.17 33.21 33.11 33.16 1,245,540 +0.08(+0.24%)
Aug 09, 2021 33.09 33.15 33.02 33.08 2,312,887 +0.07(+0.21%)
Aug 06, 2021 33.03 33.06 32.94 33.01 1,249,647 +0.23(+0.70%)
Aug 05, 2021 32.71 32.81 32.69 32.78 210,892 +0.24(+0.74%)
Aug 04, 2021 32.67 32.71 32.51 32.54 338,169 -0.05(-0.15%)
Aug 03, 2021 32.56 32.62 32.36 32.59 1,118,686 +0.27(+0.84%)
Aug 02, 2021 32.63 32.70 32.30 32.32 542,344 -0.17(-0.52%)
Jul 30, 2021 32.63 32.70 32.42 32.49 1,530,006 -0.21(-0.64%)
Jul 29, 2021 32.72 32.81 32.68 32.70 618,591 +0.32(+0.99%)
Jul 28, 2021 32.27 32.44 32.18 32.38 419,273 +0.19(+0.59%)
Jul 27, 2021 32.15 32.22 32.01 32.19 637,245 -0.16(-0.49%)
Jul 26, 2021 32.17 32.37 32.15 32.35 408,964 +0.35(+1.09%)
Jul 23, 2021 32.02 32.08 31.95 32.00 644,757 +0.30(+0.95%)
Jul 22, 2021 31.88 31.88 31.60 31.70 595,422 +0.05(+0.16%)
Jul 21, 2021 31.32 31.65 31.30 31.65 1,035,409 +0.74(+2.39%)
Jul 20, 2021 30.46 30.96 30.39 30.91 1,100,560 +0.26(+0.85%)
Jul 19, 2021 30.77 30.81 30.53 30.65 2,298,176 -0.86(-2.73%)
Jul 16, 2021 31.86 31.88 31.47 31.51 730,806 -0.22(-0.69%)
Jul 15, 2021 31.79 31.86 31.62 31.73 500,862 -0.41(-1.28%)
Jul 14, 2021 32.28 32.31 32.08 32.14 551,163 +0.09(+0.28%)
Jul 13, 2021 32.23 32.28 32.02 32.05 643,363 -0.47(-1.45%)
Jul 12, 2021 32.29 32.53 32.25 32.52 557,521 +0.31(+0.96%)
Jul 09, 2021 32.03 32.24 32.00 32.21 649,039 +0.59(+1.87%)
Jul 08, 2021 31.55 31.70 31.43 31.62 1,353,908 -0.72(-2.23%)
Jul 07, 2021 32.30 32.38 32.15 32.34 681,060 +0.01(+0.03%)
Jul 06, 2021 32.61 32.62 32.22 32.33 1,589,738 -0.20(-0.61%)
Jul 02, 2021 32.52 32.54 32.35 32.53 515,829 -0.02(-0.06%)
Jul 01, 2021 32.49 32.60 32.42 32.55 682,781 +0.16(+0.49%)
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%)
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.