$30.22 Last:
1.1% Change Percent:
$30.27 Open:
$30.22 Previous Close:
$30.27 High:
$29.76 Low:
1,096,625 Volume:
03/05/2021 04:56:33 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2021-03-05 | 30.27 | 30.22 | 30.27 | 29.76 | 1,096,625 |
2021-03-04 | 30.26 | 29.89 | 30.43 | 29.68 | 2,004,060 |
2021-03-03 | 30.16 | 30.05 | 30.27 | 29.9 | 717,810 |
2021-03-02 | 30.38 | 30.44 | 30.48 | 30.27 | 741,782 |
2021-03-01 | 30.24 | 30.48 | 30.52 | 30.21 | 756,121 |
2021-02-26 | 30.26 | 29.92 | 30.26 | 29.9 | 1,966,535 |
2021-02-25 | 30.65 | 30.13 | 30.73 | 30.03 | 1,291,012 |
2021-02-24 | 30.19 | 30.54 | 30.57 | 30.1401 | 705,238 |
2021-02-23 | 30.17 | 30.29 | 30.33 | 29.77 | 1,111,025 |
2021-02-22 | 30.14 | 30.22 | 30.37 | 30.1 | 1,013,968 |
2021-02-19 | 30.31 | 30.27 | 30.43 | 30.22 | 583,839 |
2021-02-18 | 30.11 | 30.18 | 30.23 | 29.94 | 777,008 |
2021-02-17 | 30.25 | 30.36 | 30.36 | 30.145 | 1,116,734 |
2021-02-16 | 30.76 | 30.72 | 30.82 | 30.6 | 922,460 |
2021-02-15 | 30.53 | 30.93 | 30.93 | 30.5 | 1,063,612 |
2021-02-12 | 30.53 | 30.93 | 30.93 | 30.5 | 1,063,612 |
2021-02-11 | 30.75 | 30.73 | 30.77 | 30.52 | 721,093 |
2021-02-10 | 30.76 | 30.58 | 30.76 | 30.42 | 698,089 |
2021-02-09 | 30.55 | 30.68 | 30.7 | 30.49 | 592,776 |
2021-02-08 | 30.73 | 30.76 | 30.775 | 30.595 | 1,199,977 |
iShares Inc MSCI Italy Company Name:
EWI Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...