Italy Ishares MSCI ETF (NY: EWI )

37.37 -0.24 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 37.22 37.64 37.21 37.61 262,089 +0.83(+2.26%)
Apr 22, 2024 36.56 36.93 36.53 36.78 480,966 +0.39(+1.07%)
Apr 19, 2024 36.38 36.49 36.26 36.39 487,710 +0.29(+0.80%)
Apr 18, 2024 36.08 36.37 35.99 36.10 629,361 +0.05(+0.14%)
Apr 17, 2024 36.18 36.20 35.89 36.05 479,719 +0.35(+0.98%)
Apr 16, 2024 35.82 35.89 35.59 35.70 491,189 -0.30(-0.83%)
Apr 15, 2024 36.60 36.66 35.96 36.00 367,848 +0.03(+0.08%)
Apr 12, 2024 36.16 36.29 35.90 35.97 237,161 -0.51(-1.40%)
Apr 11, 2024 36.56 36.59 36.05 36.48 468,994 -0.19(-0.52%)
Apr 10, 2024 36.54 36.86 36.47 36.67 281,039 -0.45(-1.21%)
Apr 09, 2024 37.37 37.39 36.96 37.12 278,784 -0.24(-0.64%)
Apr 08, 2024 37.33 37.45 37.28 37.36 528,739 +0.29(+0.78%)
Apr 05, 2024 36.93 37.16 36.78 37.07 344,407 +0.01(+0.03%)
Apr 04, 2024 37.65 37.71 37.03 37.06 641,719 -0.47(-1.25%)
Apr 03, 2024 37.24 37.59 37.22 37.53 491,463 +0.31(+0.83%)
Apr 02, 2024 37.34 37.35 37.15 37.22 571,404 -0.43(-1.14%)
Apr 01, 2024 37.72 37.91 37.63 37.65 892,703 -0.07(-0.19%)
Mar 28, 2024 37.78 37.74 37.74 37.72 1,099,166 -0.23(-0.61%)
Mar 27, 2024 37.88 37.95 37.82 37.95 230,446 +0.19(+0.50%)
Mar 26, 2024 37.91 37.96 37.74 37.76 176,175 -0.01(-0.03%)
Mar 25, 2024 37.65 37.84 37.62 37.77 254,724 +0.38(+1.02%)
Mar 22, 2024 37.42 37.46 37.31 37.39 648,188 -0.08(-0.21%)
Mar 21, 2024 37.70 37.76 37.46 37.47 458,806 -0.46(-1.21%)
Mar 20, 2024 37.43 37.93 37.40 37.93 328,786 +0.48(+1.28%)
Mar 19, 2024 37.30 37.51 37.28 37.45 148,503 +0.35(+0.94%)
Mar 18, 2024 37.26 37.28 37.08 37.10 127,081 -0.13(-0.35%)
Mar 15, 2024 37.20 37.24 37.08 37.23 207,675 +0.26(+0.70%)
Mar 14, 2024 37.25 37.28 36.81 36.97 419,289 -0.28(-0.75%)
Mar 13, 2024 37.31 37.36 37.20 37.25 238,648 +0.19(+0.51%)
Mar 12, 2024 36.79 37.06 36.63 37.06 184,725 +0.44(+1.20%)
Mar 11, 2024 36.57 36.65 36.40 36.62 185,352 -0.05(-0.14%)
Mar 08, 2024 36.84 36.89 36.60 36.67 238,776 -0.07(-0.19%)
Mar 07, 2024 36.70 36.78 36.65 36.74 433,986 +0.16(+0.44%)
Mar 06, 2024 36.59 36.67 36.52 36.58 376,707 +0.43(+1.19%)
Mar 05, 2024 36.08 36.30 36.03 36.15 179,865 +0.23(+0.64%)
Mar 04, 2024 35.83 35.98 35.83 35.92 104,204 +0.01(+0.03%)
Mar 01, 2024 35.85 35.95 35.63 35.91 244,594 +0.28(+0.79%)
Feb 29, 2024 35.80 35.80 35.42 35.63 298,787 +0.00(+0.00%)
Feb 28, 2024 35.59 35.68 35.56 35.63 389,814 -0.11(-0.31%)
Feb 27, 2024 35.67 35.78 35.66 35.74 291,849 +0.10(+0.28%)
Feb 26, 2024 35.72 35.73 35.59 35.64 117,786 -0.08(-0.22%)
Feb 23, 2024 35.71 35.78 35.65 35.72 316,817 +0.28(+0.79%)
Feb 22, 2024 35.48 35.48 35.30 35.44 270,312 +0.33(+0.94%)
Feb 21, 2024 34.92 35.15 34.90 35.11 404,690 +0.40(+1.15%)
Feb 20, 2024 34.71 34.75 34.61 34.71 179,775 +0.31(+0.90%)
Feb 16, 2024 34.44 34.52 34.36 34.40 277,574 -0.20(-0.58%)
Feb 15, 2024 34.24 34.61 34.24 34.60 370,783 +0.67(+1.97%)
Feb 14, 2024 33.80 33.94 33.73 33.93 544,121 +0.50(+1.50%)
Feb 13, 2024 33.64 33.70 33.33 33.43 209,540 -0.65(-1.91%)
Feb 12, 2024 34.04 34.14 34.03 34.08 138,674 +0.14(+0.41%)
Feb 09, 2024 33.83 33.97 33.70 33.94 131,931 +0.13(+0.38%)
Feb 08, 2024 33.74 33.83 33.67 33.81 182,589 +0.07(+0.21%)
Feb 07, 2024 33.79 33.82 33.62 33.74 102,217 -0.13(-0.38%)
Feb 06, 2024 33.60 33.88 33.59 33.87 426,693 +0.27(+0.80%)
Feb 05, 2024 33.56 33.65 33.38 33.60 161,174 -0.03(-0.09%)
Feb 02, 2024 33.70 33.74 33.48 33.63 274,447 -0.28(-0.83%)
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.