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 (%)
Nov 30, 2015 22.84 22.84 22.68 22.68 1,721,087 +0.07(+0.33%)
Nov 27, 2015 22.68 22.68 22.58 22.61 701,559 +0.12(+0.53%)
Nov 25, 2015 22.35 22.49 22.49 22.49 1,310,465 -0.16(-0.72%)
Nov 24, 2015 22.39 22.69 22.38 22.65 1,841,740 +0.11(+0.50%)
Nov 23, 2015 22.69 22.71 22.50 22.54 1,408,076 -0.15(-0.66%)
Nov 20, 2015 22.96 22.99 22.67 22.69 1,637,987 -0.33(-1.42%)
Nov 19, 2015 23.03 23.14 22.98 23.02 931,375 +0.21(+0.91%)
Nov 18, 2015 22.76 22.84 22.59 22.81 1,335,057 +0.22(+0.99%)
Nov 17, 2015 22.75 22.80 22.53 22.58 1,255,575 +0.01(+0.03%)
Nov 16, 2015 22.26 22.58 22.26 22.58 1,551,721 +0.19(+0.87%)
Nov 13, 2015 22.35 22.46 22.23 22.38 1,649,798 -0.10(-0.43%)
Nov 12, 2015 22.47 22.62 22.45 22.48 1,909,707 -0.42(-1.85%)
Nov 11, 2015 23.10 23.11 22.90 22.90 1,567,187 -0.01(-0.03%)
Nov 10, 2015 22.80 22.91 22.73 22.91 1,173,318 -0.11(-0.49%)
Nov 09, 2015 23.14 23.16 22.91 23.02 812,462 -0.29(-1.25%)
Nov 06, 2015 23.19 23.31 23.08 23.31 3,507,965 -0.06(-0.25%)
Nov 05, 2015 23.60 23.60 23.32 23.37 2,464,586 -0.13(-0.57%)
Nov 04, 2015 23.84 23.85 23.41 23.51 1,912,004 -0.22(-0.91%)
Nov 03, 2015 23.59 23.79 23.57 23.72 3,430,434 +0.01(+0.03%)
Nov 02, 2015 23.74 23.82 23.65 23.72 1,960,100 +0.29(+1.24%)
Oct 30, 2015 23.41 23.59 23.40 23.43 1,526,077 -0.11(-0.47%)
Oct 29, 2015 23.37 23.54 23.35 23.54 909,764 -0.15(-0.63%)
Oct 28, 2015 23.60 23.90 23.43 23.69 1,165,507 +0.05(+0.22%)
Oct 27, 2015 23.63 23.70 23.54 23.63 632,420 -0.36(-1.49%)
Oct 26, 2015 23.95 24.04 23.92 23.99 379,778 -0.01(-0.03%)
Oct 23, 2015 24.01 24.06 23.83 24.00 1,230,159 -0.03(-0.12%)
Oct 22, 2015 23.97 24.14 23.95 24.03 1,102,666 +0.15(+0.62%)
Oct 21, 2015 23.97 24.01 23.87 23.88 1,464,792 +0.02(+0.09%)
Oct 20, 2015 23.81 23.88 23.78 23.86 574,408 -0.16(-0.65%)
Oct 19, 2015 24.04 24.04 23.94 24.01 697,983 -0.19(-0.80%)
Oct 16, 2015 24.13 24.24 24.08 24.21 778,715 +0.15(+0.62%)
Oct 15, 2015 23.87 24.06 23.84 24.06 754,091 +0.10(+0.43%)
Oct 14, 2015 23.97 24.02 23.84 23.95 1,651,268 +0.13(+0.56%)
Oct 13, 2015 23.79 24.01 23.76 23.82 1,322,150 -0.35(-1.45%)
Oct 12, 2015 24.26 24.28 24.14 24.17 3,214,281 -0.16(-0.67%)
Oct 09, 2015 24.34 24.42 24.21 24.33 1,705,509 +0.22(+0.93%)
Oct 08, 2015 23.77 24.13 23.75 24.11 1,336,687 +0.17(+0.72%)
Oct 07, 2015 23.97 23.98 23.72 23.94 1,258,062 +0.39(+1.64%)
Oct 06, 2015 23.38 23.66 23.37 23.55 726,361 +0.28(+1.18%)
Oct 05, 2015 23.11 23.31 23.08 23.28 1,083,232 +0.64(+2.83%)
Oct 02, 2015 22.10 22.64 22.08 22.64 1,291,914 +0.36(+1.60%)
Oct 01, 2015 22.33 22.38 22.04 22.28 1,210,452 +0.19(+0.84%)
Sep 30, 2015 22.14 22.17 21.92 22.09 1,240,917 +0.19(+0.88%)
Sep 29, 2015 21.88 21.96 21.77 21.90 1,136,518 +0.23(+1.07%)
Sep 28, 2015 21.72 21.87 21.63 21.67 1,091,965 -0.11(-0.51%)
Sep 25, 2015 21.99 22.06 21.73 21.78 2,786,989 -0.02(-0.10%)
Sep 24, 2015 21.64 21.90 21.52 21.80 3,063,889 -0.07(-0.34%)
Sep 23, 2015 22.02 22.05 21.73 21.88 1,468,836 -0.27(-1.21%)
Sep 22, 2015 22.17 22.21 21.96 22.14 1,245,345 -0.66(-2.87%)
Sep 21, 2015 22.89 22.93 22.70 22.80 821,466 -0.25(-1.10%)
Sep 18, 2015 23.17 23.30 23.01 23.05 1,475,536 -0.72(-3.04%)
Sep 17, 2015 23.66 24.02 23.55 23.78 1,887,300 +0.48(+2.05%)
Sep 16, 2015 23.17 23.32 23.10 23.30 783,503 +0.34(+1.46%)
Sep 15, 2015 22.79 22.99 22.78 22.96 1,105,961 +0.19(+0.85%)
Sep 14, 2015 22.76 22.79 22.64 22.77 1,349,362 -0.24(-1.04%)
Sep 11, 2015 22.79 23.02 22.76 23.01 623,375 -0.13(-0.55%)
Sep 10, 2015 22.95 23.19 22.87 23.14 1,300,023 +0.22(+0.94%)
Sep 09, 2015 23.40 23.46 22.90 22.92 1,934,019 -0.07(-0.32%)
Sep 08, 2015 22.90 23.00 22.78 22.99 1,394,560 +0.42(+1.85%)
Sep 04, 2015 22.45 22.58 22.58 22.58 1,868,296 -0.38(-1.65%)
Sep 03, 2015 23.05 23.21 22.89 22.96 4,916,726 -0.34(-1.44%)
Sep 02, 2015 23.40 23.40 23.05 23.29 1,516,382 +0.12(+0.51%)
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.