Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

31.65 +0.29 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 24.65 24.65 24.43 24.53 1,058,436 -0.40(-1.62%)
Jan 30, 2020 24.66 24.94 24.66 24.93 915,295 +0.18(+0.71%)
Jan 29, 2020 24.78 24.88 24.75 24.76 519,708 +0.11(+0.43%)
Jan 28, 2020 24.53 24.68 24.49 24.65 555,122 +0.29(+1.19%)
Jan 27, 2020 24.37 24.53 24.35 24.37 1,178,073 -0.37(-1.49%)
Jan 24, 2020 24.98 24.98 24.66 24.73 1,066,200 -0.22(-0.88%)
Jan 23, 2020 24.93 24.99 24.79 24.95 618,580 -0.03(-0.11%)
Jan 22, 2020 24.97 25.02 24.93 24.98 672,315 -0.04(-0.14%)
Jan 21, 2020 25.17 25.17 24.98 25.01 797,467 -0.29(-1.14%)
Jan 17, 2020 25.31 25.33 25.23 25.30 483,204 +0.14(+0.56%)
Jan 16, 2020 25.14 25.19 25.07 25.16 2,897,530 +0.27(+1.09%)
Jan 15, 2020 24.93 24.97 24.89 24.89 697,212 -0.07(-0.28%)
Jan 14, 2020 24.90 25.00 24.87 24.96 1,771,331 -0.14(-0.56%)
Jan 13, 2020 24.97 25.10 24.89 25.10 722,017 +0.11(+0.42%)
Jan 10, 2020 25.13 25.17 24.98 25.00 898,244 -0.14(-0.56%)
Jan 09, 2020 25.16 25.16 25.04 25.14 718,469 +0.00(+0.00%)
Jan 08, 2020 25.07 25.22 25.05 25.14 1,207,106 +0.05(+0.21%)
Jan 07, 2020 25.19 25.19 25.08 25.08 488,973 -0.32(-1.28%)
Jan 06, 2020 25.28 25.42 25.28 25.41 698,925 +0.12(+0.48%)
Jan 03, 2020 25.28 25.44 25.28 25.28 1,710,397 -0.38(-1.47%)
Jan 02, 2020 25.53 25.68 25.50 25.66 1,473,705 +0.33(+1.31%)
Dec 31, 2019 25.24 25.35 25.13 25.33 752,666 -0.02(-0.07%)
Dec 30, 2019 25.47 25.49 25.31 25.35 1,065,861 -0.12(-0.48%)
Dec 27, 2019 25.43 25.50 25.43 25.47 1,333,835 +0.12(+0.48%)
Dec 26, 2019 25.19 25.36 25.19 25.35 375,310 +0.15(+0.59%)
Dec 24, 2019 25.24 25.24 25.18 25.20 428,969 -0.04(-0.17%)
Dec 23, 2019 25.24 25.29 25.21 25.24 1,322,397 +0.00(+0.00%)
Dec 20, 2019 25.27 25.29 25.21 25.24 664,520 +0.00(+0.00%)
Dec 19, 2019 25.14 25.25 25.14 25.24 1,732,561 +0.02(+0.07%)
Dec 18, 2019 25.28 25.30 25.19 25.22 2,277,220 -0.05(-0.21%)
Dec 17, 2019 25.28 25.32 25.25 25.28 969,042 +0.01(+0.03%)
Dec 16, 2019 25.21 25.33 25.21 25.27 2,012,853 +0.27(+1.08%)
Dec 13, 2019 25.10 25.30 24.94 25.00 1,232,502 +0.10(+0.41%)
Dec 12, 2019 24.72 24.93 24.68 24.89 2,042,950 +0.35(+1.43%)
Dec 11, 2019 24.47 24.57 24.47 24.54 872,068 +0.24(+0.99%)
Dec 10, 2019 24.35 24.40 24.26 24.30 929,778 -0.03(-0.11%)
Dec 09, 2019 24.45 24.47 24.31 24.33 646,819 -0.08(-0.32%)
Dec 06, 2019 24.46 24.48 24.39 24.41 1,403,163 +0.26(+1.06%)
Dec 05, 2019 24.30 24.31 24.12 24.15 6,565,384 -0.10(-0.42%)
Dec 04, 2019 24.19 24.25 24.15 24.25 772,967 +0.27(+1.14%)
Dec 03, 2019 23.87 23.98 23.80 23.98 1,112,702 +0.04(+0.18%)
Dec 02, 2019 24.05 24.07 23.89 23.94 1,743,276 -0.33(-1.37%)
Nov 29, 2019 24.31 24.35 24.25 24.27 475,864 -0.02(-0.07%)
Nov 27, 2019 24.30 24.35 24.27 24.29 740,506 +0.08(+0.32%)
Nov 26, 2019 24.19 24.25 24.17 24.21 640,037 -0.04(-0.18%)
Nov 25, 2019 24.24 24.28 24.21 24.25 864,711 +0.14(+0.57%)
Nov 22, 2019 24.21 24.25 24.08 24.12 1,042,787 +0.05(+0.21%)
Nov 21, 2019 24.11 24.12 23.99 24.07 842,005 +0.03(+0.14%)
Nov 20, 2019 24.05 24.12 23.96 24.03 1,784,215 -0.13(-0.53%)
Nov 19, 2019 24.26 24.26 24.11 24.16 1,451,828 +0.02(+0.07%)
Nov 18, 2019 24.01 24.16 24.01 24.14 685,278 +0.09(+0.39%)
Nov 15, 2019 23.99 24.09 23.96 24.05 818,589 +0.21(+0.90%)
Nov 14, 2019 23.81 23.87 23.72 23.83 740,839 -0.05(-0.21%)
Nov 13, 2019 23.75 23.89 23.74 23.89 1,204,670 -0.30(-1.24%)
Nov 12, 2019 24.36 24.36 24.17 24.18 2,301,369 -0.36(-1.46%)
Nov 11, 2019 24.44 24.56 24.43 24.54 435,950 +0.02(+0.07%)
Nov 08, 2019 24.54 24.54 24.45 24.53 876,100 -0.09(-0.35%)
Nov 07, 2019 24.69 24.73 24.61 24.61 1,876,805 +0.01(+0.03%)
Nov 06, 2019 24.60 24.66 24.54 24.60 719,442 -0.11(-0.45%)
Nov 05, 2019 24.75 24.75 24.62 24.72 831,841 -0.09(-0.34%)
Nov 04, 2019 24.88 24.93 24.78 24.80 994,636 +0.16(+0.66%)
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.