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 (%)
Dec 31, 2018 22.71 22.82 22.56 22.63 1,551,656 +0.06(+0.26%)
Dec 28, 2018 22.67 22.71 22.52 22.58 1,640,762 +0.06(+0.26%)
Dec 27, 2018 22.18 22.53 21.96 22.52 1,324,584 -0.02(-0.08%)
Dec 26, 2018 22.20 22.53 21.90 22.53 1,267,356 +0.37(+1.68%)
Dec 24, 2018 22.47 22.63 22.14 22.16 1,315,264 -0.14(-0.61%)
Dec 21, 2018 22.58 22.71 22.23 22.30 1,290,499 -0.36(-1.60%)
Dec 20, 2018 22.85 22.94 22.63 22.66 8,663,489 -0.25(-1.11%)
Dec 19, 2018 23.21 23.44 22.80 22.91 816,630 -0.03(-0.15%)
Dec 18, 2018 23.06 23.10 22.90 22.95 1,255,740 -0.18(-0.77%)
Dec 17, 2018 23.31 23.36 23.03 23.12 5,956,512 -0.03(-0.14%)
Dec 14, 2018 23.12 23.26 23.12 23.16 3,451,211 -0.21(-0.89%)
Dec 13, 2018 23.48 23.50 23.32 23.36 697,740 +0.18(+0.79%)
Dec 12, 2018 23.11 23.31 23.10 23.18 420,083 +0.49(+2.15%)
Dec 11, 2018 22.89 22.93 22.58 22.69 727,198 -0.03(-0.15%)
Dec 10, 2018 22.86 22.88 22.52 22.73 835,594 -0.24(-1.05%)
Dec 07, 2018 23.20 23.27 22.90 22.97 643,057 -0.22(-0.93%)
Dec 06, 2018 23.01 23.19 22.79 23.18 1,110,075 -0.02(-0.11%)
Dec 04, 2018 23.78 23.83 23.15 23.21 589,690 -0.71(-2.98%)
Dec 03, 2018 23.90 23.94 23.83 23.92 1,017,148 +0.31(+1.33%)
Nov 30, 2018 23.62 23.64 23.50 23.60 524,249 -0.17(-0.73%)
Nov 29, 2018 23.71 23.81 23.68 23.78 498,724 -0.24(-1.00%)
Nov 28, 2018 23.63 24.04 23.51 24.02 973,051 +0.38(+1.61%)
Nov 27, 2018 23.49 23.64 23.41 23.64 2,924,974 -0.06(-0.24%)
Nov 26, 2018 23.60 23.73 23.60 23.70 1,597,386 +0.55(+2.36%)
Nov 23, 2018 23.12 23.21 23.12 23.15 189,681 -0.19(-0.82%)
Nov 21, 2018 23.34 23.34 23.34 0 +0.19(+0.82%)
Nov 20, 2018 23.27 23.32 23.07 23.15 516,407 -0.51(-2.14%)
Nov 19, 2018 23.83 23.83 23.60 23.65 517,181 -0.17(-0.73%)
Nov 16, 2018 23.69 23.84 23.63 23.83 966,034 +0.01(+0.03%)
Nov 15, 2018 23.53 23.88 23.45 23.82 1,035,870 +0.01(+0.03%)
Nov 14, 2018 23.81 23.87 23.54 23.81 11,380,272 +0.25(+1.05%)
Nov 13, 2018 23.54 23.75 23.50 23.56 697,584 +0.24(+1.03%)
Nov 12, 2018 23.57 23.57 23.31 23.32 328,747 -0.56(-2.36%)
Nov 09, 2018 23.73 23.90 23.63 23.89 1,120,581 +0.12(+0.49%)
Nov 08, 2018 24.09 24.13 23.75 23.77 706,449 -0.34(-1.41%)
Nov 07, 2018 24.09 24.14 24.02 24.11 587,091 +0.21(+0.87%)
Nov 06, 2018 23.44 23.94 23.41 23.90 1,272,026 +0.44(+1.87%)
Nov 05, 2018 23.56 23.61 23.39 23.46 488,220 -0.03(-0.14%)
Nov 02, 2018 23.57 23.59 23.33 23.50 486,941 +0.15(+0.64%)
Nov 01, 2018 23.30 23.37 23.21 23.35 487,379 +0.41(+1.81%)
Oct 31, 2018 23.00 23.12 22.91 22.93 765,327 +0.02(+0.07%)
Oct 30, 2018 22.84 22.95 22.76 22.92 583,355 +0.13(+0.58%)
Oct 29, 2018 22.98 23.07 22.61 22.78 844,897 +0.09(+0.40%)
Oct 26, 2018 22.47 22.81 22.36 22.69 1,262,812 +0.05(+0.22%)
Oct 25, 2018 22.62 22.80 22.55 22.64 936,801 +0.29(+1.30%)
Oct 24, 2018 22.78 22.78 22.35 22.35 859,410 -0.65(-2.81%)
Oct 23, 2018 22.88 23.10 22.73 23.00 1,104,864 +0.01(+0.04%)
Oct 22, 2018 23.17 23.21 22.96 22.99 583,013 -0.40(-1.70%)
Oct 19, 2018 23.24 23.49 23.21 23.39 569,647 +0.39(+1.69%)
Oct 18, 2018 23.41 23.48 22.93 23.00 897,496 -0.64(-2.70%)
Oct 17, 2018 23.71 23.77 23.57 23.64 399,265 -0.31(-1.31%)
Oct 16, 2018 23.95 23.98 23.89 23.95 616,784 +0.40(+1.69%)
Oct 15, 2018 23.45 23.64 23.42 23.55 499,279 +0.12(+0.49%)
Oct 12, 2018 23.64 23.65 23.22 23.44 882,241 -0.20(-0.84%)
Oct 11, 2018 24.01 24.03 23.53 23.64 1,581,228 -0.24(-1.01%)
Oct 10, 2018 24.23 24.23 23.86 23.88 1,012,231 -0.31(-1.30%)
Oct 09, 2018 24.08 24.28 24.04 24.19 610,375 +0.02(+0.07%)
Oct 08, 2018 23.99 24.18 23.96 24.18 595,177 +0.02(+0.10%)
Oct 05, 2018 24.20 24.23 24.06 24.15 482,111 -0.15(-0.61%)
Oct 04, 2018 24.42 24.45 24.18 24.30 554,945 -0.08(-0.34%)
Oct 03, 2018 24.53 24.58 24.37 24.38 764,723 +0.09(+0.38%)
Oct 02, 2018 24.34 24.37 24.22 24.29 445,317 -0.23(-0.95%)
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.