Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

31.29 -0.35 (-1.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 24.16 24.18 23.64 23.67 2,255,372 -0.44(-1.83%)
Nov 27, 2020 23.99 24.15 23.99 24.12 457,726 +0.12(+0.52%)
Nov 25, 2020 23.87 24.04 23.81 23.99 1,079,411 -0.02(-0.07%)
Nov 24, 2020 23.65 24.03 23.62 24.01 1,123,305 +0.59(+2.53%)
Nov 23, 2020 23.46 23.50 23.25 23.42 3,835,303 +0.11(+0.46%)
Nov 20, 2020 23.33 23.38 23.29 23.31 633,557 -0.08(-0.34%)
Nov 19, 2020 23.21 23.41 23.14 23.39 607,184 +0.29(+1.26%)
Nov 18, 2020 23.29 23.41 23.10 23.10 648,177 -0.17(-0.72%)
Nov 17, 2020 23.06 23.35 23.04 23.27 809,788 -0.04(-0.15%)
Nov 16, 2020 23.40 23.44 23.17 23.30 713,951 +0.37(+1.62%)
Nov 13, 2020 22.65 22.95 22.65 22.93 1,619,230 +0.59(+2.65%)
Nov 12, 2020 22.54 22.60 22.28 22.34 1,746,862 -0.34(-1.48%)
Nov 11, 2020 22.58 22.70 22.52 22.68 4,395,355 +0.11(+0.47%)
Nov 10, 2020 22.30 22.66 22.19 22.57 6,330,802 +0.96(+4.46%)
Nov 09, 2020 21.87 21.90 21.58 21.61 3,267,232 +1.47(+7.29%)
Nov 06, 2020 20.24 20.24 20.09 20.14 985,220 +0.00(+0.00%)
Nov 05, 2020 20.15 20.28 20.04 20.14 1,440,875 +0.66(+3.41%)
Nov 04, 2020 19.39 19.67 19.26 19.47 1,309,983 -0.11(-0.59%)
Nov 03, 2020 19.39 19.65 19.39 19.59 810,915 +0.61(+3.22%)
Nov 02, 2020 18.89 19.01 18.81 18.98 852,649 +0.40(+2.14%)
Oct 30, 2020 18.57 18.59 18.39 18.58 1,296,063 +0.04(+0.24%)
Oct 29, 2020 18.44 18.62 18.29 18.54 2,281,134 -0.11(-0.62%)
Oct 28, 2020 18.83 18.92 18.59 18.65 1,275,770 -0.69(-3.57%)
Oct 27, 2020 19.63 19.68 19.31 19.34 1,012,723 -0.48(-2.41%)
Oct 26, 2020 19.95 19.95 19.68 19.82 951,841 -0.31(-1.54%)
Oct 23, 2020 20.14 20.14 19.99 20.13 523,649 +0.30(+1.52%)
Oct 22, 2020 19.73 19.89 19.68 19.83 1,226,628 -0.04(-0.22%)
Oct 21, 2020 19.92 20.03 19.85 19.87 636,333 -0.27(-1.36%)
Oct 20, 2020 20.17 20.31 20.12 20.15 946,237 +0.44(+2.24%)
Oct 19, 2020 19.83 19.95 19.66 19.70 617,014 -0.04(-0.22%)
Oct 16, 2020 19.71 19.84 19.64 19.75 663,975 +0.05(+0.27%)
Oct 15, 2020 19.56 19.71 19.55 19.69 621,136 -0.23(-1.15%)
Oct 14, 2020 20.05 20.11 19.91 19.92 562,880 +0.12(+0.58%)
Oct 13, 2020 20.03 20.03 19.78 19.81 713,478 -0.40(-1.97%)
Oct 12, 2020 20.15 20.23 20.13 20.21 323,636 -0.01(-0.04%)
Oct 09, 2020 20.27 20.27 20.13 20.22 497,755 -0.04(-0.22%)
Oct 08, 2020 20.17 20.27 20.13 20.26 595,847 +0.26(+1.28%)
Oct 07, 2020 20.03 20.10 19.95 20.00 513,699 +0.21(+1.07%)
Oct 06, 2020 20.21 20.21 19.77 19.79 996,361 -0.06(-0.31%)
Oct 05, 2020 19.65 19.86 19.65 19.85 698,329 +0.39(+2.00%)
Oct 02, 2020 19.19 19.52 19.19 19.46 378,574 +0.09(+0.46%)
Oct 01, 2020 19.38 19.42 19.26 19.38 694,129 +0.13(+0.69%)
Sep 30, 2020 19.39 19.48 19.21 19.24 1,008,209 -0.09(-0.46%)
Sep 29, 2020 19.44 19.51 19.24 19.33 614,286 -0.10(-0.50%)
Sep 28, 2020 19.31 19.46 19.31 19.43 641,574 +0.42(+2.23%)
Sep 25, 2020 18.80 19.06 18.77 19.01 1,999,388 -0.04(-0.23%)
Sep 24, 2020 19.01 19.21 18.88 19.05 805,274 +0.17(+0.89%)
Sep 23, 2020 19.31 19.33 18.85 18.88 514,671 -0.27(-1.43%)
Sep 22, 2020 19.33 19.34 19.00 19.16 2,584,769 -0.33(-1.68%)
Sep 21, 2020 19.45 19.51 19.23 19.48 1,025,151 -0.58(-2.91%)
Sep 18, 2020 20.19 20.20 19.96 20.07 576,115 -0.43(-2.11%)
Sep 17, 2020 20.33 20.51 20.33 20.50 846,037 +0.12(+0.61%)
Sep 16, 2020 20.42 20.58 20.34 20.38 488,596 -0.07(-0.35%)
Sep 15, 2020 20.50 20.54 20.38 20.45 280,576 +0.23(+1.14%)
Sep 14, 2020 20.29 20.32 20.18 20.22 901,938 +0.05(+0.26%)
Sep 11, 2020 20.23 20.26 20.06 20.16 781,572 +0.04(+0.22%)
Sep 10, 2020 20.49 20.61 20.11 20.12 551,481 -0.24(-1.17%)
Sep 09, 2020 20.30 20.46 20.28 20.36 1,198,419 +0.34(+1.68%)
Sep 08, 2020 20.00 20.20 19.97 20.02 1,049,044 -0.44(-2.16%)
Sep 04, 2020 20.52 20.56 20.12 20.46 857,672 +0.19(+0.96%)
Sep 03, 2020 20.62 20.77 20.20 20.27 749,752 -0.19(-0.91%)
Sep 02, 2020 20.35 20.47 20.19 20.46 5,605,371 +0.08(+0.39%)
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.