FinancialContent is the trusted provider of stock market information to the media industry.
ISHS MSCI ITA CP (NY: EWI)
10.98 USD  +0.14 (+1.29%)
Official Closing Price  /  Updated: 8:04 PM EDT, Sep 28, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 26, 2016 10.90 10.96 10.86 10.89 579,607 -0.13(-1.18%)
Sep 23, 2016 11.03 11.07 11.02 11.02 669,343 -0.14(-1.25%)
Sep 22, 2016 11.25 11.28 11.14 11.16 983,148 +0.11(+1.00%)
Sep 21, 2016 10.92 11.06 10.88 11.05 1,785,990 +0.23(+2.13%)
Sep 20, 2016 10.88 10.88 10.81 10.82 783,393 -0.10(-0.92%)
Sep 19, 2016 11.01 11.02 10.90 10.92 952,953 +0.12(+1.11%)
Sep 16, 2016 10.82 10.86 10.77 10.80 1,414,127 -0.36(-3.23%)
Sep 15, 2016 11.01 11.18 10.98 11.16 1,024,389 +0.07(+0.63%)
Sep 14, 2016 11.05 11.15 11.04 11.09 1,343,295 -0.03(-0.27%)
Sep 13, 2016 11.22 11.25 11.05 11.12 1,641,983 -0.33(-2.88%)
Sep 12, 2016 11.21 11.46 11.19 11.45 1,857,625 +0.04(+0.35%)
Sep 09, 2016 11.61 11.61 11.39 11.41 1,391,600 -0.30(-2.56%)
Sep 08, 2016 11.62 11.72 11.57 11.71 1,325,321 +0.13(+1.12%)
Sep 07, 2016 11.60 11.64 11.57 11.58 1,636,674 +0.08(+0.70%)
Sep 06, 2016 11.49 11.52 11.43 11.50 1,646,873 +0.03(+0.26%)
Sep 02, 2016 11.47 11.47 11.47 0 +0.10(+0.88%)
Sep 01, 2016 11.39 11.42 11.28 11.37 1,347,630 +0.08(+0.71%)
Aug 31, 2016 11.32 11.36 11.24 11.29 1,844,904 +0.07(+0.62%)
Aug 30, 2016 11.28 11.29 11.21 11.22 1,736,720 +0.04(+0.36%)
Aug 29, 2016 11.10 11.18 11.10 11.18 761,068 -0.01(-0.09%)
Aug 26, 2016 11.29 11.44 11.13 11.19 3,681,961 -0.04(-0.36%)
Aug 25, 2016 11.28 11.29 11.22 11.23 1,945,718 -0.05(-0.44%)
Aug 24, 2016 11.35 11.37 11.28 11.28 2,071,199 +0.01(+0.09%)
Aug 23, 2016 11.30 11.35 11.27 11.27 2,321,610 +0.18(+1.62%)
Aug 22, 2016 11.02 11.11 10.99 11.09 1,281,975 +0.03(+0.27%)
Aug 19, 2016 11.00 11.06 10.97 11.06 3,381,593 -0.23(-2.04%)
Aug 18, 2016 11.20 11.31 11.20 11.29 2,040,993 +0.09(+0.80%)
Aug 17, 2016 11.20 11.25 11.12 11.20 1,516,217 -0.05(-0.44%)
Aug 16, 2016 11.33 11.34 11.25 11.25 1,657,813 -0.08(-0.71%)
Aug 15, 2016 11.31 11.36 11.31 11.33 1,291,653 +0.05(+0.44%)
Aug 12, 2016 11.33 11.35 11.26 11.28 2,609,118 +0.04(+0.36%)
Aug 11, 2016 11.22 11.29 11.21 11.24 1,884,302 +0.06(+0.54%)
Aug 10, 2016 11.21 11.21 11.16 11.18 1,258,575 +0.09(+0.81%)
Aug 09, 2016 11.07 11.12 11.04 11.09 1,137,795 +0.08(+0.73%)
Aug 08, 2016 11.02 11.04 10.99 11.01 471,446 +0.07(+0.64%)
Aug 05, 2016 10.88 10.97 10.88 10.94 1,556,011 +0.17(+1.58%)
Aug 04, 2016 10.74 10.80 10.71 10.77 558,556 +0.02(+0.19%)
Aug 03, 2016 10.72 10.77 10.71 10.75 878,790 -0.01(-0.09%)
Aug 02, 2016 10.82 10.84 10.71 10.76 865,270 -0.18(-1.65%)
Aug 01, 2016 11.09 11.10 10.92 10.94 910,711 -0.25(-2.23%)
Jul 29, 2016 11.17 11.21 11.09 11.19 1,575,686 +0.22(+2.01%)
Jul 28, 2016 10.95 10.98 10.88 10.97 840,528 -0.06(-0.54%)
Jul 27, 2016 11.10 11.11 10.93 11.03 1,337,560 +0.11(+1.01%)
Jul 26, 2016 10.90 10.96 10.89 10.92 860,732 +0.05(+0.46%)
Jul 25, 2016 10.92 10.93 10.86 10.87 929,125 -0.08(-0.73%)
Jul 22, 2016 11.00 11.01 10.91 10.95 469,022 -0.01(-0.09%)
Jul 21, 2016 11.00 11.06 10.93 10.96 1,114,266 -0.02(-0.18%)
Jul 20, 2016 10.97 11.00 10.92 10.98 813,946 +0.04(+0.37%)
Jul 19, 2016 10.85 10.96 10.85 10.94 1,587,743 -0.09(-0.82%)
Jul 18, 2016 10.98 11.11 10.94 11.03 952,909 -0.03(-0.27%)
Jul 15, 2016 11.08 11.10 11.02 11.06 1,071,530 -0.02(-0.18%)
Jul 14, 2016 11.11 11.15 11.08 11.08 2,592,736 +0.13(+1.19%)
Jul 13, 2016 11.01 11.03 10.90 10.95 1,628,767 -0.06(-0.54%)
Jul 12, 2016 11.01 11.09 11.00 11.01 2,807,994 +0.37(+3.48%)
Jul 11, 2016 10.68 10.73 10.64 10.64 2,813,665 +0.09(+0.85%)
Jul 08, 2016 10.59 10.11 10.55 4,903,127 +0.44(+4.35%)
Jul 07, 2016 10.25 10.32 10.07 10.11 11,869,567 -0.19(-1.84%)
Jul 06, 2016 10.30 5,334,468 -0.09(-0.87%)
Jul 05, 2016 10.63 10.65 10.33 10.39 3,697,854 -0.43(-3.97%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More