FinancialContent is the trusted provider of stock market information to the media industry.
ISHS MSCI ITA CP (NY: EWI)
10.81 USD  -0.04 (-0.37%)
Streaming Delayed Price  /  Updated: 12:57 PM EDT, Jul 1, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2016 10.57 10.91 10.52 10.85 3,236,517 +0.28(+2.65%)
Jun 29, 2016 10.54 10.61 10.50 10.57 1,814,657 +0.17(+1.63%)
Jun 28, 2016 10.39 10.42 10.26 10.40 2,484,220 +0.34(+3.38%)
Jun 27, 2016 10.08 10.08 9.810 10.06 3,134,600 -0.29(-2.80%)
Jun 24, 2016 10.56 10.66 10.27 10.35 5,510,676 -1.82(-14.95%)
Jun 23, 2016 12.02 12.23 11.88 12.17 2,575,682 +0.58(+5.00%)
Jun 22, 2016 11.76 11.77 11.55 11.59 3,511,300 -0.41(-3.42%)
Jun 21, 2016 12.01 12.10 11.91 12.00 2,693,295 +0.06(+0.50%)
Jun 20, 2016 12.03 12.07 11.93 11.94 2,606,667 +0.28(+2.40%)
Jun 17, 2016 11.54 11.70 11.51 11.66 4,480,032 +0.38(+3.37%)
Jun 16, 2016 11.00 11.30 10.88 11.28 3,476,015 +0.04(+0.36%)
Jun 15, 2016 11.24 11.36 11.22 11.24 1,984,002 +0.10(+0.90%)
Jun 14, 2016 11.22 11.27 11.04 11.14 2,790,623 -0.20(-1.76%)
Jun 13, 2016 11.37 11.51 11.29 11.34 1,938,819 -0.31(-2.66%)
Jun 10, 2016 11.79 11.81 11.60 11.65 1,730,544 -0.53(-4.35%)
Jun 09, 2016 12.18 12.26 12.16 12.18 735,670 -0.20(-1.62%)
Jun 08, 2016 12.36 12.39 12.29 12.38 962,542 +0.08(+0.65%)
Jun 07, 2016 12.29 12.37 12.29 12.30 1,944,756 +0.17(+1.40%)
Jun 06, 2016 12.02 12.15 12.02 12.13 1,992,305 +0.08(+0.66%)
Jun 03, 2016 12.04 12.07 11.96 12.05 1,317,700 +0.00(+0.00%)
Jun 02, 2016 12.01 12.05 11.98 12.05 1,080,682 -0.03(-0.25%)
Jun 01, 2016 12.03 12.08 11.98 12.08 894,862 -0.07(-0.58%)
May 31, 2016 12.31 12.33 12.09 12.15 1,570,904 -0.10(-0.82%)
May 27, 2016 12.25 12.25 12.25 0 -0.06(-0.49%)
May 26, 2016 12.32 12.38 12.30 12.31 1,620,579 +0.02(+0.16%)
May 25, 2016 12.22 12.31 12.21 12.29 925,790 +0.21(+1.74%)
May 24, 2016 11.93 12.12 11.92 12.08 1,097,985 +0.30(+2.55%)
May 23, 2016 11.77 11.84 11.74 11.78 1,029,424 -0.06(-0.51%)
May 20, 2016 11.83 11.88 11.78 11.84 1,035,770 +0.08(+0.68%)
May 19, 2016 11.79 11.80 11.71 11.76 1,656,520 -0.02(-0.17%)
May 18, 2016 11.74 11.92 11.71 11.78 2,477,098 +0.03(+0.26%)
May 17, 2016 11.84 11.86 11.71 11.75 2,722,520 -0.23(-1.92%)
May 16, 2016 11.93 12.03 11.93 11.98 3,001,677 +0.12(+1.01%)
May 13, 2016 11.97 12.04 11.84 11.86 1,722,390 -0.16(-1.33%)
May 12, 2016 12.10 12.13 11.97 12.02 1,675,065 -0.01(-0.08%)
May 11, 2016 11.97 12.09 11.94 12.03 1,390,477 -0.13(-1.07%)
May 10, 2016 12.03 12.17 12.03 12.16 1,846,161 +0.17(+1.42%)
May 09, 2016 12.01 12.03 11.96 11.99 922,550 -0.15(-1.24%)
May 06, 2016 12.05 12.21 12.04 12.14 3,497,204 +0.00(+0.00%)
May 05, 2016 12.18 12.22 12.07 12.14 2,084,178 -0.11(-0.90%)
May 04, 2016 12.29 12.36 12.23 12.25 2,203,390 -0.05(-0.41%)
May 03, 2016 12.39 12.40 12.27 12.30 1,654,934 -0.34(-2.69%)
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