Skip to main content

Italy Ishares MSCI ETF (NY: EWI )

35.98 -0.20 (-0.55%)
Streaming Delayed Price Updated: 12:55 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2024 36.14 36.23 35.90 36.18 362,308 -0.14(-0.39%)
Nov 19, 2024 35.82 36.34 35.76 36.32 636,196 -0.34(-0.93%)
Nov 18, 2024 36.37 36.69 36.34 36.66 342,083 +0.10(+0.27%)
Nov 15, 2024 36.69 36.72 36.52 36.56 265,416 -0.02(-0.05%)
Nov 14, 2024 36.69 36.89 36.55 36.58 300,652 +0.35(+0.97%)
Nov 13, 2024 36.35 36.38 35.98 36.23 213,532 -0.03(-0.08%)
Nov 12, 2024 36.65 36.68 36.08 36.26 231,796 -0.92(-2.47%)
Nov 11, 2024 37.19 37.30 37.16 37.18 190,059 +0.15(+0.41%)
Nov 08, 2024 37.10 37.14 36.87 37.03 154,730 -0.37(-0.99%)
Nov 07, 2024 37.47 37.60 37.23 37.40 392,016 +0.21(+0.56%)
Nov 06, 2024 37.20 37.23 36.90 37.19 522,544 -1.09(-2.85%)
Nov 05, 2024 38.20 38.34 38.10 38.28 255,987 +0.07(+0.18%)
Nov 04, 2024 38.44 38.55 38.20 38.21 245,722 +0.00(+0.00%)
Nov 01, 2024 38.38 38.43 38.17 38.21 672,646 +0.19(+0.50%)
Oct 31, 2024 38.11 38.11 37.66 38.02 192,977 -0.10(-0.26%)
Oct 30, 2024 38.00 38.26 37.98 38.12 202,648 -0.30(-0.78%)
Oct 29, 2024 38.57 38.65 38.39 38.42 542,051 -0.29(-0.75%)
Oct 28, 2024 38.50 38.75 38.42 38.71 454,013 +0.41(+1.07%)
Oct 25, 2024 38.49 38.52 38.23 38.30 957,028 -0.10(-0.26%)
Oct 24, 2024 38.52 38.53 38.23 38.40 2,671,345 +0.11(+0.29%)
Oct 23, 2024 38.23 38.35 38.10 38.29 941,201 -0.07(-0.18%)
Oct 22, 2024 38.34 38.45 38.31 38.36 511,599 -0.50(-1.29%)
Oct 21, 2024 39.00 39.02 38.74 38.86 296,306 -0.33(-0.84%)
Oct 18, 2024 39.02 39.20 38.95 39.19 168,219 +0.31(+0.80%)
Oct 17, 2024 38.88 38.93 38.77 38.88 1,702,789 +0.36(+0.93%)
Oct 16, 2024 38.48 38.62 38.48 38.52 317,645 +0.29(+0.76%)
Oct 15, 2024 38.57 38.63 38.23 38.23 734,904 -0.45(-1.16%)
Oct 14, 2024 38.47 38.69 38.44 38.68 151,949 +0.35(+0.91%)
Oct 11, 2024 38.06 38.33 38.06 38.33 95,500 +0.30(+0.79%)
Oct 10, 2024 38.05 38.05 37.84 38.03 144,665 +0.10(+0.26%)
Oct 09, 2024 37.74 38.01 37.74 37.93 129,239 -0.01(-0.03%)
Oct 08, 2024 37.95 37.95 37.77 37.94 117,357 +0.10(+0.26%)
Oct 07, 2024 37.93 37.97 37.71 37.84 157,986 +0.02(+0.05%)
Oct 04, 2024 37.58 37.83 37.55 37.82 283,127 +0.34(+0.91%)
Oct 03, 2024 37.51 37.62 37.35 37.48 596,366 -0.58(-1.52%)
Oct 02, 2024 38.04 38.15 37.87 38.06 380,104 -0.20(-0.52%)
Oct 01, 2024 38.72 38.72 38.11 38.26 474,498 -0.70(-1.80%)
Sep 30, 2024 39.12 39.14 38.76 38.96 1,375,711 -0.48(-1.22%)
Sep 27, 2024 39.52 39.63 39.35 39.44 111,263 +0.11(+0.28%)
Sep 26, 2024 39.20 39.42 39.06 39.33 177,301 +0.89(+2.32%)
Sep 25, 2024 38.88 38.88 38.44 38.44 724,641 -0.23(-0.59%)
Sep 24, 2024 38.52 38.68 38.47 38.67 118,462 +0.29(+0.76%)
Sep 23, 2024 38.43 38.51 38.33 38.38 136,532 -0.20(-0.52%)
Sep 20, 2024 38.70 38.71 38.42 38.58 196,584 -0.20(-0.52%)
Sep 19, 2024 38.60 38.91 38.46 38.78 255,026 +0.47(+1.23%)
Sep 18, 2024 38.46 38.77 38.23 38.31 412,362 -0.13(-0.34%)
Sep 17, 2024 38.54 38.59 38.31 38.44 859,915 -0.01(-0.03%)
Sep 16, 2024 38.20 38.45 38.12 38.45 103,498 +0.34(+0.89%)
Sep 13, 2024 38.07 38.29 38.03 38.11 106,945 +0.02(+0.05%)
Sep 12, 2024 37.76 38.11 37.59 38.09 149,934 +0.23(+0.61%)
Sep 11, 2024 37.68 37.88 37.25 37.86 236,447 +0.14(+0.37%)
Sep 10, 2024 37.82 37.82 37.44 37.72 327,272 -0.38(-1.00%)
Sep 09, 2024 38.01 38.20 37.95 38.10 135,714 +0.36(+0.95%)
Sep 06, 2024 38.40 38.46 37.67 37.74 295,092 -0.51(-1.33%)
Sep 05, 2024 38.32 38.37 38.16 38.25 555,083 +0.16(+0.42%)
Sep 04, 2024 38.17 38.34 38.07 38.09 572,118 +0.05(+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.