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 (%)
Sep 30, 2022 19.88 20.21 19.84 19.93 918,279 +0.01(+0.05%)
Sep 29, 2022 19.79 19.94 19.53 19.92 906,326 -0.45(-2.23%)
Sep 28, 2022 19.80 20.42 19.74 20.38 1,301,212 +0.46(+2.33%)
Sep 27, 2022 20.22 20.35 19.75 19.91 2,104,141 -0.26(-1.29%)
Sep 26, 2022 20.30 20.52 20.10 20.17 1,877,941 -0.15(-0.73%)
Sep 23, 2022 20.59 20.61 20.15 20.32 2,047,027 -0.99(-4.65%)
Sep 22, 2022 21.51 21.54 21.20 21.31 817,682 +0.05(+0.22%)
Sep 21, 2022 21.57 21.80 21.26 21.27 1,255,615 -0.26(-1.21%)
Sep 20, 2022 21.65 21.66 21.36 21.53 1,309,135 -0.63(-2.84%)
Sep 19, 2022 21.69 22.17 21.69 22.16 622,348 +0.14(+0.63%)
Sep 16, 2022 21.92 22.07 21.84 22.02 1,074,935 -0.10(-0.46%)
Sep 15, 2022 22.10 22.33 22.07 22.12 1,694,738 -0.13(-0.58%)
Sep 14, 2022 22.11 22.34 22.05 22.25 726,908 +0.32(+1.44%)
Sep 13, 2022 22.30 22.47 21.92 21.94 773,723 -0.73(-3.23%)
Sep 12, 2022 22.58 22.75 22.57 22.67 1,043,278 +0.58(+2.64%)
Sep 09, 2022 21.96 22.09 21.90 22.08 833,561 +0.65(+3.03%)
Sep 08, 2022 21.00 21.47 20.95 21.44 1,359,194 -0.06(-0.26%)
Sep 07, 2022 21.05 21.50 21.02 21.49 530,775 +0.41(+1.94%)
Sep 06, 2022 21.16 21.30 20.94 21.08 952,241 -0.06(-0.31%)
Sep 02, 2022 21.65 21.89 21.07 21.15 1,223,636 -0.12(-0.57%)
Sep 01, 2022 21.24 21.30 20.96 21.27 1,051,463 -0.19(-0.86%)
Aug 31, 2022 21.58 21.69 21.43 21.45 754,274 -0.25(-1.15%)
Aug 30, 2022 22.03 22.05 21.62 21.70 873,004 -0.11(-0.51%)
Aug 29, 2022 21.65 21.90 21.63 21.82 737,356 +0.21(+0.99%)
Aug 26, 2022 22.32 22.35 21.58 21.60 1,915,808 -0.83(-3.72%)
Aug 25, 2022 22.22 22.45 22.18 22.44 442,588 +0.19(+0.88%)
Aug 24, 2022 22.04 22.35 22.04 22.24 379,298 +0.05(+0.21%)
Aug 23, 2022 22.09 22.40 22.08 22.20 862,147 +0.32(+1.44%)
Aug 22, 2022 22.01 22.01 21.83 21.88 483,584 -0.62(-2.76%)
Aug 19, 2022 22.61 22.62 22.44 22.50 448,847 -0.56(-2.41%)
Aug 18, 2022 23.08 23.13 22.97 23.06 1,190,845 -0.02(-0.08%)
Aug 17, 2022 23.00 23.21 22.93 23.08 574,821 -0.13(-0.56%)
Aug 16, 2022 23.13 23.28 23.13 23.21 352,123 -0.12(-0.52%)
Aug 15, 2022 23.21 23.38 23.21 23.33 775,162 -0.23(-0.98%)
Aug 12, 2022 23.37 23.58 23.31 23.56 705,040 +0.19(+0.83%)
Aug 11, 2022 23.43 23.47 23.32 23.36 609,659 +0.18(+0.76%)
Aug 10, 2022 23.20 23.33 23.11 23.19 1,748,494 +0.41(+1.79%)
Aug 09, 2022 22.92 22.96 22.75 22.78 650,832 -0.10(-0.45%)
Aug 08, 2022 22.96 23.06 22.83 22.88 747,242 +0.06(+0.24%)
Aug 05, 2022 22.64 22.86 22.63 22.83 430,354 -0.06(-0.28%)
Aug 04, 2022 22.82 22.96 22.78 22.89 849,866 +0.17(+0.73%)
Aug 03, 2022 22.60 22.75 22.47 22.72 447,543 +0.28(+1.24%)
Aug 02, 2022 22.57 22.69 22.44 22.45 836,820 -0.40(-1.75%)
Aug 01, 2022 22.95 23.09 22.71 22.84 697,798 +0.00(+0.00%)
Jul 29, 2022 22.56 22.87 22.48 22.84 1,651,387 +0.60(+2.71%)
Jul 28, 2022 22.00 22.28 21.82 22.24 1,275,531 +0.35(+1.61%)
Jul 27, 2022 21.51 21.94 21.48 21.89 1,850,071 +0.68(+3.19%)
Jul 26, 2022 21.37 21.44 21.19 21.21 3,650,209 -0.50(-2.31%)
Jul 25, 2022 21.69 21.81 21.60 21.71 2,507,885 +0.30(+1.39%)
Jul 22, 2022 21.63 21.74 21.33 21.42 985,683 -0.06(-0.26%)
Jul 21, 2022 21.15 21.50 21.14 21.47 1,916,691 +0.32(+1.53%)
Jul 20, 2022 21.74 21.80 20.92 21.15 4,719,151 -0.92(-4.16%)
Jul 19, 2022 21.85 22.13 21.81 22.07 903,213 +0.89(+4.20%)
Jul 18, 2022 21.40 21.50 21.13 21.18 830,575 +0.35(+1.69%)
Jul 15, 2022 20.76 20.97 20.65 20.82 2,369,186 +0.41(+2.00%)
Jul 14, 2022 20.41 20.65 20.04 20.42 4,297,083 -0.95(-4.43%)
Jul 13, 2022 21.07 21.49 21.01 21.36 1,132,483 +0.03(+0.13%)
Jul 12, 2022 21.34 21.55 21.29 21.33 907,213 -0.22(-1.03%)
Jul 11, 2022 21.69 21.74 21.53 21.56 892,073 -0.42(-1.90%)
Jul 08, 2022 21.97 22.08 21.82 21.97 477,662 +0.08(+0.38%)
Jul 07, 2022 21.72 21.90 21.72 21.89 486,686 +0.46(+2.16%)
Jul 06, 2022 21.31 21.47 21.21 21.43 690,295 -0.15(-0.69%)
Jul 05, 2022 21.43 21.57 21.21 21.57 1,741,068 -0.87(-3.88%)
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.