Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

31.65 +0.29 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 23.65 23.69 23.32 23.41 750,030 -0.55(-2.29%)
Jan 28, 2021 23.86 24.12 23.85 23.96 769,318 +0.39(+1.64%)
Jan 27, 2021 23.76 23.84 23.45 23.58 842,140 -0.70(-2.89%)
Jan 26, 2021 24.28 24.34 24.14 24.28 686,554 +0.12(+0.48%)
Jan 25, 2021 23.97 24.16 23.88 24.16 755,257 -0.23(-0.96%)
Jan 22, 2021 24.35 24.45 24.29 24.39 638,453 -0.29(-1.17%)
Jan 21, 2021 24.85 24.88 24.52 24.68 548,974 -0.13(-0.54%)
Jan 20, 2021 24.65 24.83 24.60 24.82 387,781 -0.09(-0.36%)
Jan 19, 2021 24.93 24.93 24.77 24.91 437,591 +0.14(+0.58%)
Jan 15, 2021 25.01 25.02 24.65 24.76 611,004 -0.70(-2.76%)
Jan 14, 2021 25.28 25.47 25.24 25.47 2,632,976 +0.01(+0.04%)
Jan 13, 2021 25.37 25.48 25.32 25.46 1,254,193 +0.10(+0.39%)
Jan 12, 2021 25.29 25.38 25.20 25.36 1,390,234 -0.05(-0.21%)
Jan 11, 2021 25.25 25.48 25.24 25.41 4,466,512 -0.26(-1.02%)
Jan 08, 2021 25.69 25.71 25.43 25.67 752,808 +0.09(+0.35%)
Jan 07, 2021 25.42 25.59 25.35 25.58 876,571 +0.06(+0.25%)
Jan 06, 2021 25.28 25.66 25.26 25.52 2,095,589 +0.79(+3.20%)
Jan 05, 2021 24.56 24.80 24.56 24.73 1,846,971 +0.20(+0.81%)
Jan 04, 2021 24.89 24.92 24.43 24.53 1,401,407 +0.20(+0.81%)
Dec 31, 2020 24.33 24.33 24.33 544,020 -0.37(-1.49%)
Dec 30, 2020 24.77 24.87 24.67 24.70 544,020 +0.01(+0.03%)
Dec 29, 2020 24.88 24.91 24.63 24.69 711,975 +0.08(+0.33%)
Dec 28, 2020 24.58 24.69 24.55 24.61 565,324 +0.17(+0.70%)
Dec 24, 2020 24.34 24.47 24.34 24.44 163,432 +0.10(+0.41%)
Dec 23, 2020 24.15 24.37 24.15 24.34 821,386 +0.53(+2.22%)
Dec 22, 2020 23.86 23.91 23.77 23.81 469,877 -0.01(-0.04%)
Dec 21, 2020 23.49 23.91 23.40 23.82 1,478,520 -0.48(-1.99%)
Dec 18, 2020 24.48 24.49 24.25 24.31 772,712 -0.32(-1.31%)
Dec 17, 2020 24.63 24.71 24.62 24.63 722,598 +0.15(+0.62%)
Dec 16, 2020 24.52 24.53 24.33 24.48 674,084 -0.08(-0.33%)
Dec 15, 2020 24.39 24.59 24.36 24.56 2,254,566 +0.13(+0.51%)
Dec 14, 2020 24.59 24.63 24.40 24.43 840,435 +0.14(+0.60%)
Dec 11, 2020 24.20 24.30 24.15 24.29 938,954 -0.22(-0.90%)
Dec 10, 2020 24.32 24.56 24.31 24.51 536,651 -0.05(-0.22%)
Dec 09, 2020 24.65 24.65 24.42 24.56 479,529 -0.06(-0.25%)
Dec 08, 2020 24.54 24.64 24.54 24.62 576,132 -0.01(-0.04%)
Dec 07, 2020 24.72 24.76 24.60 24.63 705,680 -0.24(-0.96%)
Dec 04, 2020 24.71 24.91 24.70 24.87 1,193,316 +0.44(+1.81%)
Dec 03, 2020 24.53 24.58 24.39 24.43 594,558 -0.07(-0.29%)
Dec 02, 2020 24.25 24.54 24.24 24.50 1,056,740 +0.29(+1.21%)
Dec 01, 2020 23.93 24.22 23.93 24.21 1,426,513 +0.54(+2.28%)
Nov 30, 2020 24.16 24.17 23.63 23.67 2,255,872 -0.44(-1.83%)
Nov 27, 2020 23.99 24.15 23.99 24.11 457,828 +0.12(+0.52%)
Nov 25, 2020 23.86 24.04 23.80 23.99 1,079,650 -0.02(-0.07%)
Nov 24, 2020 23.64 24.02 23.62 24.01 1,123,553 +0.59(+2.53%)
Nov 23, 2020 23.46 23.49 23.25 23.41 3,836,152 +0.11(+0.46%)
Nov 20, 2020 23.32 23.38 23.28 23.31 633,698 -0.08(-0.34%)
Nov 19, 2020 23.21 23.41 23.13 23.39 607,318 +0.29(+1.26%)
Nov 18, 2020 23.28 23.40 23.09 23.09 648,320 -0.17(-0.72%)
Nov 17, 2020 23.06 23.35 23.03 23.26 809,967 -0.04(-0.15%)
Nov 16, 2020 23.40 23.43 23.17 23.30 714,109 +0.37(+1.62%)
Nov 13, 2020 22.64 22.94 22.64 22.93 1,619,589 +0.59(+2.65%)
Nov 12, 2020 22.54 22.59 22.27 22.33 1,747,249 -0.34(-1.48%)
Nov 11, 2020 22.57 22.70 22.52 22.67 4,396,329 +0.11(+0.47%)
Nov 10, 2020 22.30 22.65 22.18 22.56 6,332,204 +0.96(+4.46%)
Nov 09, 2020 21.87 21.89 21.57 21.60 3,267,955 +1.47(+7.29%)
Nov 06, 2020 20.24 20.24 20.09 20.13 985,438 +0.00(+0.00%)
Nov 05, 2020 20.15 20.27 20.04 20.13 1,441,194 +0.66(+3.41%)
Nov 04, 2020 19.38 19.66 19.26 19.47 1,310,273 -0.11(-0.59%)
Nov 03, 2020 19.38 19.65 19.38 19.58 811,095 +0.61(+3.22%)
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.