Skip to main content

Italy Ishares MSCI ETF (NY: EWI )

35.29 -1.03 (-2.84%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 21.33 21.50 21.31 21.43 1,029,150 -0.19(-0.88%)
May 30, 2019 21.57 21.66 21.55 21.62 2,041,257 -0.14(-0.65%)
May 29, 2019 21.71 21.77 21.65 21.76 886,899 -0.18(-0.83%)
May 28, 2019 22.12 22.19 21.94 21.94 1,043,195 -0.34(-1.52%)
May 24, 2019 22.28 22.30 22.21 22.28 682,832 +0.36(+1.62%)
May 23, 2019 21.95 21.97 21.86 21.93 2,097,821 -0.36(-1.63%)
May 22, 2019 22.36 22.42 22.29 22.29 657,870 -0.17(-0.77%)
May 21, 2019 22.44 22.54 22.37 22.46 703,373 +0.14(+0.63%)
May 20, 2019 22.31 22.37 22.26 22.32 741,047 -0.07(-0.30%)
May 17, 2019 22.35 22.46 22.35 22.39 1,812,694 -0.10(-0.44%)
May 16, 2019 22.35 22.53 22.35 22.49 1,301,584 +0.18(+0.81%)
May 15, 2019 21.94 22.32 21.85 22.31 1,052,396 +0.02(+0.07%)
May 14, 2019 22.12 22.36 22.12 22.29 624,273 +0.17(+0.75%)
May 13, 2019 22.22 22.23 22.07 22.12 1,347,424 -0.47(-2.08%)
May 10, 2019 22.50 22.66 22.39 22.59 1,472,791 +0.05(+0.22%)
May 09, 2019 22.33 22.55 22.31 22.54 1,950,556 -0.12(-0.55%)
May 08, 2019 22.68 22.73 22.60 22.67 524,980 +0.08(+0.37%)
May 07, 2019 22.85 22.85 22.52 22.59 906,525 -0.36(-1.58%)
May 06, 2019 22.73 22.98 22.73 22.95 826,955 -0.30(-1.28%)
May 03, 2019 23.14 23.27 23.14 23.25 495,086 +0.24(+1.04%)
May 02, 2019 23.22 23.24 23.00 23.01 1,018,444 -0.17(-0.75%)
May 01, 2019 23.40 23.49 23.18 23.18 635,554 -0.19(-0.81%)
Apr 30, 2019 23.33 23.42 23.27 23.37 811,140 +0.16(+0.68%)
Apr 29, 2019 23.09 23.25 23.09 23.21 584,146 +0.14(+0.61%)
Apr 26, 2019 23.06 23.16 23.04 23.07 1,574,592 -0.05(-0.21%)
Apr 25, 2019 23.00 23.12 22.96 23.12 1,141,095 +0.06(+0.25%)
Apr 24, 2019 23.18 23.20 22.98 23.07 1,708,818 -0.35(-1.48%)
Apr 23, 2019 23.36 23.43 23.34 23.41 2,027,876 -0.07(-0.32%)
Apr 22, 2019 23.40 23.49 23.40 23.49 171,813 +0.06(+0.25%)
Apr 18, 2019 23.43 23.45 23.36 23.43 370,407 -0.18(-0.77%)
Apr 17, 2019 23.54 23.63 23.51 23.61 889,988 +0.16(+0.67%)
Apr 16, 2019 23.45 23.49 23.42 23.45 320,552 -0.05(-0.21%)
Apr 15, 2019 23.51 23.51 23.43 23.50 515,106 +0.02(+0.07%)
Apr 12, 2019 23.54 23.56 23.45 23.49 759,334 +0.22(+0.96%)
Apr 11, 2019 23.30 23.35 23.21 23.26 765,893 +0.03(+0.14%)
Apr 10, 2019 23.24 23.33 23.18 23.23 9,030,788 -0.06(-0.25%)
Apr 09, 2019 23.33 23.36 23.26 23.29 759,986 -0.15(-0.63%)
Apr 08, 2019 23.41 23.44 23.35 23.44 758,629 +0.09(+0.39%)
Apr 05, 2019 23.25 23.35 23.20 23.35 458,287 +0.07(+0.28%)
Apr 04, 2019 23.19 23.28 23.18 23.28 862,503 -0.08(-0.35%)
Apr 03, 2019 23.27 23.39 23.27 23.36 1,176,096 +0.22(+0.96%)
Apr 02, 2019 23.08 23.14 22.97 23.14 732,973 -0.04(-0.18%)
Apr 01, 2019 23.04 23.18 23.02 23.18 1,072,026 +0.22(+0.97%)
Mar 29, 2019 22.89 22.96 22.81 22.96 568,804 +0.17(+0.72%)
Mar 28, 2019 22.75 22.80 22.69 22.79 332,700 -0.15(-0.65%)
Mar 27, 2019 22.96 23.00 22.76 22.94 533,443 +0.10(+0.43%)
Mar 26, 2019 22.88 22.89 22.79 22.84 193,962 +0.02(+0.11%)
Mar 25, 2019 22.85 22.88 22.74 22.82 328,578 +0.07(+0.29%)
Mar 22, 2019 22.87 22.91 22.69 22.75 1,079,385 -0.59(-2.51%)
Mar 21, 2019 23.21 23.34 23.15 23.34 579,925 +0.03(+0.14%)
Mar 20, 2019 23.22 23.44 23.11 23.30 1,276,204 +0.14(+0.61%)
Mar 19, 2019 23.26 23.29 23.11 23.16 736,763 +0.12(+0.54%)
Mar 18, 2019 23.00 23.04 22.94 23.04 968,154 +0.29(+1.27%)
Mar 15, 2019 22.72 22.77 22.69 22.75 2,413,940 +0.18(+0.81%)
Mar 14, 2019 22.52 22.59 22.52 22.57 1,045,937 +0.08(+0.37%)
Mar 13, 2019 22.37 22.51 22.35 22.49 1,109,070 +0.21(+0.96%)
Mar 12, 2019 22.23 22.32 22.22 22.27 774,052 -0.02(-0.07%)
Mar 11, 2019 22.10 22.30 22.09 22.29 1,137,339 +0.15(+0.67%)
Mar 08, 2019 21.98 22.15 21.95 22.14 903,744 -0.02(-0.07%)
Mar 07, 2019 22.39 22.39 22.15 22.16 1,089,551 -0.43(-1.90%)
Mar 06, 2019 22.54 22.62 22.48 22.59 10,121,520 +0.20(+0.89%)
Mar 05, 2019 22.41 22.42 22.31 22.39 182,413 -0.01(-0.04%)
Mar 04, 2019 22.45 22.45 22.31 22.40 406,282 -0.17(-0.77%)
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.