Skip to main content

Italy Ishares MSCI ETF (NY: EWI )

27.04 -0.73 (-2.63%)
Official Closing Price Updated: 8:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 28.97 29.03 28.89 28.89 494,400 -0.27(-0.93%)
Nov 27, 2019 29.14 29.18 29.12 29.16 502,800 -0.19(-0.65%)
Nov 26, 2019 29.30 29.39 29.28 29.35 849,659 +0.10(+0.34%)
Nov 25, 2019 29.21 29.27 29.19 29.25 643,681 +0.13(+0.45%)
Nov 22, 2019 29.21 29.21 29.02 29.12 1,998,600 -0.11(-0.38%)
Nov 21, 2019 29.29 29.29 29.09 29.23 1,267,555 +0.05(+0.17%)
Nov 20, 2019 29.24 29.29 29.07 29.18 1,442,685 -0.10(-0.34%)
Nov 19, 2019 29.46 29.46 29.23 29.28 398,962 -0.16(-0.54%)
Nov 18, 2019 29.37 29.46 29.26 29.44 393,476 -0.04(-0.14%)
Nov 15, 2019 29.40 29.48 29.40 29.48 324,300 +0.13(+0.44%)
Nov 14, 2019 29.28 29.35 29.20 29.35 395,632 -0.02(-0.07%)
Nov 13, 2019 29.28 29.40 29.25 29.37 642,287 -0.32(-1.08%)
Nov 12, 2019 29.62 29.73 29.61 29.69 1,126,189 +0.24(+0.81%)
Nov 11, 2019 29.33 29.45 29.33 29.45 475,657 -0.05(-0.17%)
Nov 08, 2019 29.34 29.52 29.30 29.50 574,100 +0.18(+0.61%)
Nov 07, 2019 29.42 29.45 29.31 29.32 721,422 +0.02(+0.07%)
Nov 06, 2019 29.36 29.39 29.28 29.30 606,359 -0.07(-0.24%)
Nov 05, 2019 29.48 29.50 29.34 29.37 415,464 -0.14(-0.47%)
Nov 04, 2019 29.54 29.61 29.47 29.51 824,049 +0.29(+0.99%)
Nov 01, 2019 29.05 29.22 29.05 29.22 631,000 +0.35(+1.21%)
Oct 31, 2019 28.76 28.88 28.70 28.87 749,554 +0.10(+0.35%)
Oct 30, 2019 28.53 28.80 28.33 28.77 784,074 +0.03(+0.10%)
Oct 29, 2019 28.55 28.74 28.54 28.74 1,340,296 +0.08(+0.28%)
Oct 28, 2019 28.58 28.69 28.58 28.66 376,853 +0.13(+0.46%)
Oct 25, 2019 28.45 28.56 28.45 28.53 614,300 +0.10(+0.35%)
Oct 24, 2019 28.49 28.52 28.39 28.43 1,316,179 +0.07(+0.25%)
Oct 23, 2019 28.27 28.40 28.25 28.36 367,169 +0.01(+0.04%)
Oct 22, 2019 28.49 28.58 28.32 28.35 732,934 -0.20(-0.70%)
Oct 21, 2019 28.54 28.56 28.49 28.55 379,815 +0.15(+0.53%)
Oct 18, 2019 28.33 28.43 28.25 28.40 520,600 +0.12(+0.42%)
Oct 17, 2019 28.49 28.51 28.27 28.28 558,007 +0.05(+0.18%)
Oct 16, 2019 28.20 28.30 28.19 28.23 652,355 +0.14(+0.50%)
Oct 15, 2019 27.84 28.16 27.84 28.09 683,098 +0.31(+1.12%)
Oct 14, 2019 27.76 27.84 27.74 27.78 438,229 -0.04(-0.14%)
Oct 11, 2019 27.76 27.93 27.76 27.82 1,051,100 +0.47(+1.72%)
Oct 10, 2019 27.12 27.39 27.11 27.35 1,123,140 +0.37(+1.37%)
Oct 09, 2019 26.97 27.07 26.92 26.98 316,999 +0.28(+1.05%)
Oct 08, 2019 26.83 26.87 26.70 26.70 735,091 -0.35(-1.29%)
Oct 07, 2019 26.99 27.18 26.99 27.05 296,001 +0.10(+0.37%)
Oct 04, 2019 26.84 26.97 26.79 26.95 397,900 +0.13(+0.48%)
Oct 03, 2019 26.64 26.83 26.49 26.82 1,028,900 +0.18(+0.68%)
Oct 02, 2019 26.91 26.92 26.59 26.64 2,126,638 -0.65(-2.38%)
Oct 01, 2019 27.62 27.62 27.28 27.29 1,107,801 -0.28(-1.02%)
Sep 30, 2019 27.47 27.61 27.45 27.57 539,672 +0.23(+0.84%)
Sep 27, 2019 27.41 27.52 27.34 27.34 760,200 -0.16(-0.58%)
Sep 26, 2019 27.48 27.53 27.44 27.50 492,070 +0.19(+0.70%)
Sep 25, 2019 27.16 27.36 27.08 27.31 699,878 -0.09(-0.33%)
Sep 24, 2019 27.58 27.64 27.38 27.40 1,324,822 -0.15(-0.54%)
Sep 23, 2019 27.46 27.59 27.43 27.55 337,264 -0.09(-0.33%)
Sep 20, 2019 27.88 27.93 27.64 27.64 914,500 -0.14(-0.50%)
Sep 19, 2019 27.89 27.92 27.78 27.78 631,246 +0.06(+0.22%)
Sep 18, 2019 27.62 27.74 27.55 27.72 645,884 +0.18(+0.65%)
Sep 17, 2019 27.46 27.55 27.41 27.54 851,820 -0.03(-0.11%)
Sep 16, 2019 27.73 27.75 27.56 27.57 765,618 -0.44(-1.57%)
Sep 13, 2019 28.09 28.09 27.98 28.01 373,700 +0.04(+0.14%)
Sep 12, 2019 27.71 28.00 27.68 27.97 919,828 +0.48(+1.75%)
Sep 11, 2019 27.46 27.51 27.38 27.49 1,330,094 -0.17(-0.61%)
Sep 10, 2019 27.63 27.70 27.54 27.66 1,562,747 -0.03(-0.11%)
Sep 09, 2019 27.75 27.75 27.65 27.69 523,385 +0.08(+0.29%)
Sep 06, 2019 27.70 27.72 27.58 27.61 905,700 -0.04(-0.14%)
Sep 05, 2019 27.71 27.74 27.58 27.65 672,943 +0.16(+0.58%)
Sep 04, 2019 27.36 27.49 27.36 27.49 497,059 +0.46(+1.70%)
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.