Skip to main content

Italy Ishares MSCI ETF (NY: EWI )

36.07 +0.32 (+0.90%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 26.00 26.09 25.81 25.98 996,597 -0.13(-0.48%)
May 27, 2022 26.01 26.13 25.97 26.11 477,398 +0.10(+0.38%)
May 26, 2022 25.76 26.06 25.76 26.01 725,539 +0.35(+1.37%)
May 25, 2022 25.29 25.78 25.29 25.66 1,550,096 +0.19(+0.74%)
May 24, 2022 25.35 25.54 25.25 25.47 1,078,631 +0.05(+0.21%)
May 23, 2022 25.16 25.45 25.08 25.41 1,290,699 +0.58(+2.32%)
May 20, 2022 25.11 25.12 24.50 24.84 1,883,137 -0.04(-0.14%)
May 19, 2022 24.52 25.04 24.52 24.87 1,558,584 +0.50(+2.07%)
May 18, 2022 24.78 24.82 24.31 24.37 1,582,025 -0.66(-2.63%)
May 17, 2022 24.98 25.07 24.80 25.03 1,128,369 +0.50(+2.06%)
May 16, 2022 24.47 24.65 24.34 24.52 1,188,067 +0.09(+0.37%)
May 13, 2022 24.08 24.48 24.08 24.43 1,112,811 +0.64(+2.69%)
May 12, 2022 23.71 24.07 23.59 23.79 2,764,029 -0.18(-0.75%)
May 11, 2022 24.12 24.59 23.97 23.97 3,317,290 +0.03(+0.11%)
May 10, 2022 24.16 24.20 23.74 23.94 3,213,197 +0.33(+1.41%)
May 09, 2022 23.88 23.94 23.56 23.61 1,690,170 -0.72(-2.96%)
May 06, 2022 24.49 24.53 24.22 24.33 1,834,468 -0.23(-0.95%)
May 05, 2022 24.98 25.01 24.31 24.57 2,128,924 -0.87(-3.44%)
May 04, 2022 24.98 25.45 24.68 25.44 2,020,771 +0.43(+1.73%)
May 03, 2022 25.02 25.09 24.90 25.01 1,237,660 +0.29(+1.17%)
May 02, 2022 24.70 24.83 24.42 24.72 1,661,096 +0.00(+0.00%)
Apr 29, 2022 25.04 25.22 24.69 24.72 1,287,629 -0.23(-0.94%)
Apr 28, 2022 24.80 25.06 24.53 24.95 2,033,270 +0.33(+1.35%)
Apr 27, 2022 24.46 24.81 24.38 24.62 1,521,326 +0.12(+0.48%)
Apr 26, 2022 25.07 25.08 24.50 24.50 1,769,211 -0.92(-3.62%)
Apr 25, 2022 25.28 25.46 25.01 25.42 1,939,613 -0.12(-0.46%)
Apr 22, 2022 25.93 25.93 25.52 25.54 1,773,562 -0.50(-1.90%)
Apr 21, 2022 26.72 26.74 25.95 26.04 1,392,259 -0.47(-1.77%)
Apr 20, 2022 26.55 26.63 26.42 26.50 961,642 +0.15(+0.58%)
Apr 19, 2022 25.98 26.35 25.95 26.35 699,708 +0.17(+0.65%)
Apr 18, 2022 26.10 26.37 26.08 26.18 895,774 -0.02(-0.07%)
Apr 14, 2022 26.34 26.39 26.14 26.20 1,264,693 -0.12(-0.44%)
Apr 13, 2022 25.93 26.33 25.93 26.31 914,774 +0.40(+1.53%)
Apr 12, 2022 26.16 26.31 25.86 25.92 2,685,689 -0.25(-0.96%)
Apr 11, 2022 26.33 26.42 26.16 26.17 3,151,187 -0.10(-0.38%)
Apr 08, 2022 26.09 26.40 26.05 26.27 2,134,000 +0.23(+0.90%)
Apr 07, 2022 26.25 26.31 25.80 26.04 1,298,471 +0.03(+0.10%)
Apr 06, 2022 25.91 26.10 25.75 26.01 1,780,959 -0.41(-1.57%)
Apr 05, 2022 26.61 26.79 26.34 26.42 1,501,490 -0.44(-1.64%)
Apr 04, 2022 26.75 26.89 26.74 26.86 4,445,812 -0.14(-0.53%)
Apr 01, 2022 27.00 27.04 26.79 27.01 1,556,217 +0.40(+1.49%)
Mar 31, 2022 27.04 27.09 26.59 26.61 2,109,716 -0.57(-2.09%)
Mar 30, 2022 27.13 27.32 27.06 27.18 1,302,237 +0.09(+0.33%)
Mar 29, 2022 27.18 27.25 26.85 27.09 1,878,751 +0.74(+2.80%)
Mar 28, 2022 26.31 26.36 26.09 26.35 1,216,952 +0.19(+0.72%)
Mar 25, 2022 26.09 26.22 25.95 26.16 1,184,802 +0.18(+0.69%)
Mar 24, 2022 25.89 26.09 25.83 25.98 1,106,538 +0.30(+1.16%)
Mar 23, 2022 25.72 25.85 25.66 25.68 1,144,921 -0.48(-1.83%)
Mar 22, 2022 26.11 26.21 26.05 26.16 997,138 +0.34(+1.33%)
Mar 21, 2022 26.02 26.07 25.73 25.82 1,690,640 -0.10(-0.38%)
Mar 18, 2022 25.38 25.99 25.33 25.92 1,639,375 +0.05(+0.17%)
Mar 17, 2022 25.58 25.98 25.48 25.87 2,930,475 -0.05(-0.21%)
Mar 16, 2022 25.68 26.11 25.35 25.93 5,880,258 +0.76(+3.01%)
Mar 15, 2022 25.00 25.17 24.80 25.17 6,474,596 +0.43(+1.75%)
Mar 14, 2022 24.85 25.10 24.68 24.74 1,379,242 +0.54(+2.23%)
Mar 11, 2022 24.80 24.85 24.18 24.20 1,502,317 -0.34(-1.40%)
Mar 10, 2022 24.55 24.89 24.39 24.54 2,295,158 -1.01(-3.95%)
Mar 09, 2022 25.36 25.98 25.13 25.55 5,084,245 +1.45(+6.02%)
Mar 08, 2022 24.18 24.72 23.58 24.10 5,092,277 +0.88(+3.80%)
Mar 07, 2022 24.07 24.20 22.99 23.21 5,310,249 -0.74(-3.09%)
Mar 04, 2022 24.19 24.26 23.72 23.95 5,443,502 -1.69(-6.61%)
Mar 03, 2022 26.27 26.27 25.50 25.65 5,062,842 -0.87(-3.26%)
Mar 02, 2022 26.34 26.59 26.21 26.51 5,275,875 +0.35(+1.34%)
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.