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 31, 2023 25.55 25.75 25.47 25.75 398,979 +0.21(+0.82%)
Jan 30, 2023 25.67 25.75 25.51 25.54 151,671 -0.09(-0.34%)
Jan 27, 2023 25.59 25.69 25.54 25.62 3,321,376 -0.19(-0.74%)
Jan 26, 2023 25.74 25.82 25.55 25.81 306,988 +0.15(+0.60%)
Jan 25, 2023 25.46 25.66 25.42 25.66 349,453 +0.10(+0.37%)
Jan 24, 2023 25.45 25.58 25.38 25.56 228,253 +0.01(+0.04%)
Jan 23, 2023 25.45 25.56 25.36 25.55 387,178 +0.07(+0.26%)
Jan 20, 2023 25.31 25.50 25.23 25.49 288,838 +0.36(+1.45%)
Jan 19, 2023 24.89 25.18 24.87 25.12 619,276 -0.10(-0.38%)
Jan 18, 2023 25.61 25.61 25.19 25.22 557,367 -0.02(-0.08%)
Jan 17, 2023 25.36 25.40 25.17 25.24 350,091 -0.16(-0.64%)
Jan 13, 2023 25.12 25.41 25.11 25.40 366,134 +0.19(+0.76%)
Jan 12, 2023 25.05 25.27 24.86 25.21 380,774 +0.44(+1.78%)
Jan 11, 2023 24.76 24.84 24.65 24.77 411,803 +0.05(+0.19%)
Jan 10, 2023 24.61 24.72 24.54 24.72 365,741 +0.31(+1.25%)
Jan 09, 2023 24.50 24.65 24.42 24.42 423,552 +0.04(+0.16%)
Jan 06, 2023 23.97 24.43 23.89 24.38 361,997 +0.55(+2.33%)
Jan 05, 2023 23.79 23.87 23.74 23.82 245,906 -0.07(-0.28%)
Jan 04, 2023 23.78 23.93 23.71 23.89 345,129 +0.60(+2.59%)
Jan 03, 2023 23.35 23.48 23.19 23.29 705,289 +0.15(+0.66%)
Dec 30, 2022 23.20 23.32 23.11 23.13 243,536 -0.15(-0.66%)
Dec 29, 2022 23.25 23.41 23.24 23.29 318,513 +0.32(+1.37%)
Dec 28, 2022 23.21 23.26 22.96 22.97 199,528 -0.13(-0.58%)
Dec 27, 2022 23.11 23.20 23.08 23.11 173,887 -0.03(-0.12%)
Dec 23, 2022 23.03 23.16 22.98 23.13 473,596 +0.04(+0.17%)
Dec 22, 2022 23.15 23.17 22.91 23.10 439,971 -0.12(-0.54%)
Dec 21, 2022 23.15 23.30 23.15 23.22 284,193 +0.29(+1.25%)
Dec 20, 2022 22.90 23.10 22.89 22.93 198,318 +0.26(+1.14%)
Dec 19, 2022 22.78 22.82 22.61 22.67 174,427 -0.05(-0.21%)
Dec 16, 2022 22.71 22.82 22.59 22.72 285,941 -0.28(-1.21%)
Dec 15, 2022 23.19 23.22 22.89 23.00 214,877 -0.38(-1.64%)
Dec 14, 2022 23.36 23.55 23.22 23.38 278,070 +0.11(+0.49%)
Dec 13, 2022 23.56 23.62 23.16 23.27 266,646 +0.26(+1.13%)
Dec 12, 2022 22.98 23.02 22.88 23.01 507,205 +0.08(+0.33%)
Dec 09, 2022 22.89 23.07 22.89 22.93 147,048 +0.02(+0.08%)
Dec 08, 2022 22.88 22.93 22.77 22.91 230,507 -0.09(-0.41%)
Dec 07, 2022 23.03 23.09 22.91 23.01 284,740 +0.06(+0.25%)
Dec 06, 2022 23.12 23.15 22.86 22.95 407,154 -0.09(-0.41%)
Dec 05, 2022 23.27 23.34 22.98 23.05 259,340 -0.15(-0.65%)
Dec 02, 2022 23.07 23.27 23.03 23.20 322,347 -0.12(-0.53%)
Dec 01, 2022 23.38 23.43 23.15 23.32 312,278 +0.23(+0.98%)
Nov 30, 2022 22.77 23.11 22.60 23.09 386,574 +0.42(+1.87%)
Nov 29, 2022 22.54 22.78 22.54 22.67 99,160 +0.08(+0.33%)
Nov 28, 2022 22.89 22.96 22.54 22.59 126,452 -0.45(-1.96%)
Nov 25, 2022 22.86 23.07 22.86 23.05 86,797 +0.27(+1.20%)
Nov 23, 2022 22.59 22.81 22.58 22.77 368,855 +0.18(+0.79%)
Nov 22, 2022 22.38 22.61 22.38 22.59 867,804 +0.50(+2.26%)
Nov 21, 2022 21.98 22.12 21.98 22.10 544,002 +0.04(+0.17%)
Nov 18, 2022 22.04 22.11 21.97 22.06 230,303 +0.11(+0.52%)
Nov 17, 2022 21.72 21.96 21.67 21.94 708,311 -0.14(-0.64%)
Nov 16, 2022 22.09 22.20 22.02 22.09 2,513,687 +0.05(+0.21%)
Nov 15, 2022 22.22 22.26 21.75 22.04 551,819 +0.15(+0.69%)
Nov 14, 2022 22.02 22.13 21.88 21.89 401,504 -0.10(-0.47%)
Nov 11, 2022 21.76 22.00 21.62 21.99 512,089 +0.29(+1.35%)
Nov 10, 2022 21.44 21.70 21.37 21.70 197,425 +0.78(+3.74%)
Nov 09, 2022 21.06 21.22 20.91 20.92 182,545 -0.12(-0.58%)
Nov 08, 2022 20.93 21.12 20.87 21.04 194,658 +0.15(+0.72%)
Nov 07, 2022 20.81 20.94 20.78 20.89 142,933 +0.04(+0.18%)
Nov 04, 2022 20.61 20.86 20.48 20.85 235,604 +0.76(+3.80%)
Nov 03, 2022 20.03 20.16 20.00 20.09 152,768 -0.30(-1.48%)
Nov 02, 2022 20.72 20.36 20.39 327,360 -0.37(-1.77%)
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.