Italy Ishares MSCI ETF (NY: EWI )

31.63 USD -1.27 (-3.86%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 31.98 32.04 31.54 31.63 643,361 -1.27(-3.86%)
Nov 24, 2021 32.45 32.90 32.41 32.90 842,786 -0.04(-0.12%)
Nov 23, 2021 32.89 32.98 32.65 32.94 1,234,883 -0.02(-0.06%)
Nov 22, 2021 33.04 33.20 32.95 32.96 614,665 +0.05(+0.15%)
Nov 19, 2021 33.01 33.05 32.84 32.91 469,466 -0.68(-2.02%)
Nov 18, 2021 33.58 33.62 33.58 33.59 544,836 -0.08(-0.24%)
Nov 17, 2021 33.59 33.67 33.54 33.67 450,493 +0.04(+0.12%)
Nov 16, 2021 33.79 33.82 33.62 33.63 308,478 -0.22(-0.65%)
Nov 15, 2021 34.08 34.09 33.85 33.85 320,874 -0.07(-0.21%)
Nov 12, 2021 33.83 33.95 33.79 33.92 267,517 +0.05(+0.15%)
Nov 11, 2021 33.85 33.94 33.81 33.87 330,250 +0.12(+0.36%)
Nov 10, 2021 34.02 33.75 451,634 -0.28(-0.82%)
Nov 09, 2021 34.24 34.25 33.96 34.03 555,261 -0.27(-0.79%)
Nov 08, 2021 34.34 34.42 34.27 34.30 358,012 -0.08(-0.23%)
Nov 05, 2021 34.32 34.42 34.25 34.38 717,599 +0.31(+0.91%)
Nov 04, 2021 33.98 34.07 33.85 34.07 648,263 -0.09(-0.26%)
Nov 03, 2021 33.88 34.19 33.83 34.16 642,136 +0.31(+0.92%)
Nov 02, 2021 33.82 33.88 33.78 33.85 639,203 -0.16(-0.47%)
Nov 01, 2021 33.72 34.01 33.76 34.01 826,211 +0.53(+1.58%)
Oct 29, 2021 33.40 33.50 33.32 33.48 767,001 -0.19(-0.56%)
Oct 28, 2021 33.54 33.72 33.49 33.67 725,452 +0.32(+0.96%)
Oct 27, 2021 33.52 33.59 33.33 33.35 1,792,157 -0.26(-0.77%)
Oct 26, 2021 33.72 33.61 386,176 +0.02(+0.06%)
Oct 25, 2021 33.48 33.59 33.38 33.59 405,186 +0.23(+0.69%)
Oct 22, 2021 33.33 33.44 33.23 33.36 531,198 +0.04(+0.12%)
Oct 21, 2021 33.34 33.41 33.28 33.32 442,359 -0.11(-0.33%)
Oct 20, 2021 33.18 33.46 33.16 33.43 1,262,105 +0.39(+1.18%)
Oct 19, 2021 32.98 33.11 32.97 33.04 455,496 +0.21(+0.64%)
Oct 18, 2021 32.79 32.88 32.72 32.83 484,931 -0.18(-0.55%)
Oct 15, 2021 32.98 33.04 32.90 33.01 2,031,764 +0.19(+0.58%)
Oct 14, 2021 32.68 32.82 32.64 32.82 383,026 +0.45(+1.39%)
Oct 13, 2021 32.26 32.38 32.14 32.37 589,878 +0.23(+0.72%)
Oct 12, 2021 32.09 32.22 32.01 32.14 853,828 +0.23(+0.72%)
Oct 11, 2021 32.06 32.15 31.89 31.91 647,472 -0.39(-1.21%)
Oct 08, 2021 32.26 32.35 32.21 32.30 482,609 +0.22(+0.69%)
Oct 07, 2021 32.02 32.23 32.02 32.08 565,068 +0.25(+0.79%)
Oct 06, 2021 31.58 31.87 31.49 31.83 1,202,203 -0.29(-0.90%)
Oct 05, 2021 31.91 32.21 31.85 32.12 2,309,390 +0.41(+1.29%)
Oct 04, 2021 31.89 32.01 31.61 31.71 1,269,830 -0.19(-0.60%)
Oct 01, 2021 31.84 31.96 31.59 31.90 966,972 +0.25(+0.79%)
Sep 30, 2021 31.80 31.89 31.58 31.65 1,062,699 -0.18(-0.57%)
Sep 29, 2021 31.96 31.98 31.78 31.83 861,519 -0.15(-0.47%)
Sep 28, 2021 32.32 32.34 31.87 31.98 1,020,358 -0.63(-1.93%)
Sep 27, 2021 32.48 32.70 32.46 32.61 450,239 +0.10(+0.31%)
Sep 24, 2021 32.54 32.63 32.45 32.51 417,448 -0.25(-0.76%)
Sep 23, 2021 32.56 32.80 32.56 32.76 783,610 +0.65(+2.02%)
Sep 22, 2021 32.06 32.40 32.05 32.11 1,599,204 +0.39(+1.23%)
Sep 21, 2021 31.82 31.89 31.66 31.72 1,075,369 +0.36(+1.15%)
Sep 20, 2021 31.39 31.49 31.12 31.36 794,045 -0.83(-2.58%)
Sep 17, 2021 32.57 32.61 32.12 32.19 1,143,791 -0.47(-1.44%)
Sep 16, 2021 32.62 32.67 32.47 32.66 905,164 +0.05(+0.15%)
Sep 15, 2021 32.44 32.61 32.30 32.61 594,751 -0.10(-0.31%)
Sep 14, 2021 32.99 32.99 32.66 32.71 993,654 -0.04(-0.12%)
Sep 13, 2021 32.70 32.75 32.58 32.75 977,997 +0.45(+1.39%)
Sep 10, 2021 32.70 32.70 32.29 32.30 638,053 -0.36(-1.10%)
Sep 09, 2021 32.68 32.83 32.60 32.66 842,957 -0.01(-0.03%)
Sep 08, 2021 32.76 32.88 32.66 32.67 1,370,376 -0.25(-0.76%)
Sep 07, 2021 33.03 33.10 32.88 32.92 673,115 -0.19(-0.57%)
Sep 03, 2021 33.18 33.24 33.05 33.11 832,879 -0.17(-0.51%)
Sep 02, 2021 33.26 33.36 33.24 33.28 1,473,780 +0.08(+0.24%)
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.