Italy Ishares MSCI ETF (NY: EWI )

31.68 USD -0.19 (-0.60%)
Streaming Delayed Price Updated: 3:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 33.17 33.34 33.13 33.20 1,142,300 +0.25(+0.76%)
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%)
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.