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 28, 2021 29.32 29.50 29.29 29.40 1,544,617 +0.03(+0.09%)
May 27, 2021 29.22 29.42 29.22 29.37 1,497,787 +0.38(+1.30%)
May 26, 2021 29.10 29.12 28.99 28.99 847,725 -0.30(-1.02%)
May 25, 2021 29.36 29.38 29.23 29.29 1,984,342 +0.04(+0.15%)
May 24, 2021 29.15 29.26 29.09 29.25 1,074,961 +0.18(+0.63%)
May 21, 2021 28.93 29.10 28.93 29.06 1,711,492 +0.25(+0.85%)
May 20, 2021 28.69 28.83 28.61 28.82 2,205,878 +0.34(+1.20%)
May 19, 2021 28.50 28.65 28.27 28.48 10,063,676 -0.42(-1.46%)
May 18, 2021 29.06 29.07 28.87 28.90 1,832,472 -0.06(-0.21%)
May 17, 2021 28.82 28.98 28.80 28.96 1,187,515 +0.10(+0.33%)
May 14, 2021 28.62 28.91 28.60 28.86 1,371,017 +0.48(+1.70%)
May 13, 2021 28.26 28.41 28.17 28.38 6,609,695 +0.29(+1.03%)
May 12, 2021 28.25 28.41 28.05 28.09 1,095,587 -0.27(-0.96%)
May 11, 2021 28.28 28.49 28.25 28.36 1,349,996 -0.32(-1.10%)
May 10, 2021 28.78 28.91 28.66 28.68 2,015,496 -0.04(-0.12%)
May 07, 2021 28.38 28.72 28.30 28.71 2,944,080 +0.32(+1.14%)
May 06, 2021 28.30 28.39 28.12 28.39 648,311 +0.25(+0.87%)
May 05, 2021 28.06 28.15 27.95 28.14 1,211,642 +0.52(+1.87%)
May 04, 2021 27.84 27.91 27.49 27.62 2,659,404 -0.63(-2.24%)
May 03, 2021 28.14 28.26 28.12 28.26 960,675 +0.53(+1.90%)
Apr 30, 2021 27.87 27.96 27.64 27.73 1,570,252 -0.46(-1.65%)
Apr 29, 2021 28.30 28.30 27.91 28.19 1,160,134 -0.13(-0.46%)
Apr 28, 2021 28.18 28.36 28.18 28.33 494,759 +0.05(+0.19%)
Apr 27, 2021 28.22 28.30 28.18 28.27 462,478 -0.08(-0.28%)
Apr 26, 2021 28.25 28.35 28.23 28.35 707,998 +0.11(+0.40%)
Apr 23, 2021 27.99 28.32 27.95 28.24 2,406,391 +0.35(+1.26%)
Apr 22, 2021 27.99 28.07 27.84 27.89 707,660 -0.12(-0.44%)
Apr 21, 2021 27.52 28.01 27.48 28.01 836,497 +0.23(+0.82%)
Apr 20, 2021 28.05 28.05 27.66 27.78 1,212,985 -0.61(-2.16%)
Apr 19, 2021 28.43 28.47 28.30 28.40 516,727 -0.03(-0.09%)
Apr 16, 2021 28.23 28.45 28.21 28.42 1,877,805 +0.32(+1.16%)
Apr 15, 2021 28.06 28.10 27.94 28.10 655,514 +0.08(+0.28%)
Apr 14, 2021 27.92 28.10 27.91 28.02 2,105,038 -0.11(-0.37%)
Apr 13, 2021 27.91 28.16 27.86 28.12 5,577,339 +0.35(+1.26%)
Apr 12, 2021 27.84 27.86 27.73 27.77 474,804 -0.03(-0.09%)
Apr 09, 2021 27.76 27.80 27.68 27.80 507,952 -0.11(-0.38%)
Apr 08, 2021 27.98 27.98 27.84 27.91 422,256 -0.15(-0.53%)
Apr 07, 2021 27.99 28.12 27.98 28.05 291,107 +0.05(+0.19%)
Apr 06, 2021 27.96 28.02 27.91 28.00 1,266,070 -0.43(-1.51%)
Apr 05, 2021 28.16 28.44 28.13 28.43 479,057 +0.52(+1.85%)
Apr 01, 2021 27.67 27.95 27.62 27.91 518,439 +0.27(+0.98%)
Mar 31, 2021 27.63 27.75 27.58 27.64 551,198 +0.02(+0.06%)
Mar 30, 2021 27.44 27.66 27.44 27.62 620,364 +0.04(+0.13%)
Mar 29, 2021 27.48 27.94 27.40 27.59 641,783 +0.01(+0.03%)
Mar 26, 2021 27.40 27.61 27.38 27.58 798,862 +0.23(+0.83%)
Mar 25, 2021 27.15 27.39 27.09 27.35 1,807,495 +0.15(+0.55%)
Mar 24, 2021 27.20 27.39 27.19 27.20 1,410,807 +0.07(+0.26%)
Mar 23, 2021 27.28 27.41 27.11 27.13 2,984,320 -0.40(-1.47%)
Mar 22, 2021 27.51 27.62 27.43 27.54 2,046,678 +0.08(+0.29%)
Mar 19, 2021 27.42 27.52 27.22 27.46 1,017,387 +0.00(+0.00%)
Mar 18, 2021 27.58 27.74 27.44 27.46 828,484 -0.33(-1.20%)
Mar 17, 2021 27.56 27.86 27.48 27.79 542,971 +0.25(+0.89%)
Mar 16, 2021 27.63 27.63 27.45 27.55 553,853 -0.02(-0.06%)
Mar 15, 2021 27.62 27.64 27.37 27.56 670,062 -0.17(-0.60%)
Mar 12, 2021 27.47 27.73 27.42 27.73 535,538 +0.06(+0.22%)
Mar 11, 2021 27.62 27.69 27.44 27.67 771,947 +0.25(+0.93%)
Mar 10, 2021 27.24 27.42 27.17 27.41 785,869 +0.34(+1.26%)
Mar 09, 2021 27.14 27.14 27.03 27.07 639,038 +0.25(+0.92%)
Mar 08, 2021 26.69 27.01 26.68 26.83 1,286,035 +0.32(+1.19%)
Mar 05, 2021 26.55 26.55 26.11 26.51 1,250,046 +0.29(+1.10%)
Mar 04, 2021 26.55 26.69 26.04 26.22 2,284,487 -0.14(-0.53%)
Mar 03, 2021 26.46 26.55 26.23 26.36 818,252 -0.34(-1.28%)
Mar 02, 2021 26.65 26.74 26.55 26.70 845,579 -0.04(-0.13%)
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.