Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

31.59 +0.23 (+0.73%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 27.50 27.54 27.45 27.47 351,393 +0.06(+0.21%)
Nov 26, 2014 27.32 27.41 27.41 27.41 431,697 -0.05(-0.18%)
Nov 25, 2014 27.50 27.55 27.35 27.46 1,578,635 +0.21(+0.78%)
Nov 24, 2014 27.25 27.29 27.07 27.25 1,996,066 +0.52(+1.94%)
Nov 21, 2014 26.78 26.83 26.59 26.73 1,990,602 +0.51(+1.95%)
Nov 20, 2014 26.12 26.29 26.11 26.21 778,360 -0.43(-1.63%)
Nov 19, 2014 26.90 26.90 26.56 26.65 1,306,338 -0.21(-0.77%)
Nov 18, 2014 26.74 26.88 26.67 26.85 1,374,446 +0.52(+1.97%)
Nov 17, 2014 26.08 26.37 26.06 26.34 783,043 +0.32(+1.23%)
Nov 14, 2014 25.76 26.08 25.74 26.02 1,251,420 +0.11(+0.41%)
Nov 13, 2014 25.68 25.99 25.65 25.91 4,605,076 +0.04(+0.14%)
Nov 12, 2014 25.87 25.99 25.82 25.87 574,173 -0.45(-1.70%)
Nov 11, 2014 26.28 26.38 26.17 26.32 2,675,358 +0.23(+0.87%)
Nov 10, 2014 25.94 26.14 25.87 26.09 541,220 +0.28(+1.07%)
Nov 07, 2014 25.61 25.84 25.45 25.82 1,134,364 -0.25(-0.96%)
Nov 06, 2014 26.31 26.41 25.87 26.06 1,422,938 -0.18(-0.68%)
Nov 05, 2014 26.29 26.31 26.16 26.24 982,027 +0.02(+0.08%)
Nov 04, 2014 26.35 26.39 26.01 26.22 1,519,954 -0.30(-1.13%)
Nov 03, 2014 26.63 26.64 26.32 26.52 1,082,234 -0.38(-1.43%)
Oct 31, 2014 26.70 26.90 26.64 26.90 1,493,818 +0.38(+1.42%)
Oct 30, 2014 26.06 26.58 26.02 26.53 2,458,018 +0.11(+0.40%)
Oct 29, 2014 26.95 26.98 26.29 26.42 2,864,524 -0.80(-2.95%)
Oct 28, 2014 27.12 27.23 27.03 27.22 829,139 +0.68(+2.57%)
Oct 27, 2014 26.30 26.92 26.92 26.54 1,400,358 -0.38(-1.40%)
Oct 24, 2014 26.84 26.93 26.71 26.92 4,036,498 +0.29(+1.10%)
Oct 23, 2014 26.58 26.80 26.51 26.63 2,895,402 +0.43(+1.66%)
Oct 22, 2014 26.41 26.56 26.19 26.19 1,017,745 -0.36(-1.34%)
Oct 21, 2014 26.31 26.58 26.29 26.55 1,642,561 +0.43(+1.63%)
Oct 20, 2014 25.69 26.17 25.69 26.12 2,884,017 +0.45(+1.75%)
Oct 17, 2014 25.73 25.89 25.57 25.67 5,229,292 +0.61(+2.44%)
Oct 16, 2014 24.65 25.36 24.59 25.06 4,996,586 -0.67(-2.60%)
Oct 15, 2014 26.16 25.88 25.15 25.73 3,198,680 -0.43(-1.63%)
Oct 14, 2014 26.29 26.40 26.10 26.16 3,518,415 +0.12(+0.46%)
Oct 13, 2014 26.43 26.48 26.02 26.04 2,709,967 +0.07(+0.27%)
Oct 10, 2014 26.31 26.50 25.94 25.97 2,184,299 -0.25(-0.95%)
Oct 09, 2014 26.80 26.89 26.16 26.21 1,734,542 -1.01(-3.71%)
Oct 08, 2014 26.85 27.27 26.66 27.22 3,054,334 +0.65(+2.46%)
Oct 07, 2014 26.93 26.99 26.57 26.57 1,615,022 -0.78(-2.84%)
Oct 06, 2014 27.40 27.42 27.14 27.35 1,910,379 +0.40(+1.48%)
Oct 03, 2014 26.79 27.02 26.78 26.95 3,134,094 -0.03(-0.11%)
Oct 02, 2014 27.30 27.30 26.74 26.98 1,932,138 -0.51(-1.84%)
Oct 01, 2014 27.67 27.71 27.41 27.48 1,303,318 -0.19(-0.69%)
Sep 30, 2014 27.67 27.92 27.55 27.67 7,076,443 +0.05(+0.18%)
Sep 29, 2014 27.56 27.66 27.51 27.62 1,359,398 -0.51(-1.80%)
Sep 26, 2014 27.99 28.19 27.92 28.13 743,057 +0.23(+0.84%)
Sep 25, 2014 28.13 28.14 27.84 27.89 1,423,114 -0.35(-1.23%)
Sep 24, 2014 28.05 28.31 27.94 28.24 760,450 +0.04(+0.13%)
Sep 23, 2014 28.34 28.48 28.19 28.21 800,136 -0.38(-1.32%)
Sep 22, 2014 28.79 28.79 28.47 28.58 877,677 -0.14(-0.50%)
Sep 19, 2014 28.94 28.98 28.72 28.73 734,389 -0.15(-0.52%)
Sep 18, 2014 28.87 28.96 28.85 28.87 1,014,910 +0.18(+0.64%)
Sep 17, 2014 28.79 28.92 28.64 28.69 1,110,406 +0.10(+0.35%)
Sep 16, 2014 28.28 28.64 28.27 28.59 1,351,931 +0.07(+0.25%)
Sep 15, 2014 28.57 28.57 28.46 28.52 1,147,830 -0.14(-0.50%)
Sep 12, 2014 28.67 28.75 28.53 28.66 1,299,402 -0.02(-0.07%)
Sep 11, 2014 28.60 28.77 28.53 28.68 2,260,951 -0.20(-0.69%)
Sep 10, 2014 28.73 28.89 28.68 28.88 787,698 +0.01(+0.05%)
Sep 09, 2014 28.98 28.98 28.74 28.87 879,626 -0.27(-0.93%)
Sep 08, 2014 29.25 29.39 29.08 29.14 906,595 -0.48(-1.63%)
Sep 05, 2014 29.52 29.64 29.34 29.62 1,329,428 +0.32(+1.09%)
Sep 04, 2014 29.30 29.51 29.21 29.30 6,068,072 +0.14(+0.46%)
Sep 03, 2014 29.22 29.30 29.13 29.17 1,058,562 +0.32(+1.11%)
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.