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 (%)
Feb 26, 2010 21.95 22.50 21.84 22.42 423,464 +0.37(+1.66%)
Feb 25, 2010 21.58 22.06 21.53 22.05 206,068 -0.04(-0.18%)
Feb 24, 2010 21.92 22.24 21.80 22.09 218,145 -0.03(-0.15%)
Feb 23, 2010 22.38 22.59 22.05 22.13 279,854 -0.69(-3.01%)
Feb 22, 2010 22.93 22.93 22.76 22.81 120,796 -0.16(-0.70%)
Feb 19, 2010 22.60 23.02 22.51 22.97 115,960 +0.04(+0.17%)
Feb 18, 2010 22.57 22.95 22.57 22.93 126,458 +0.24(+1.05%)
Feb 17, 2010 22.83 22.90 22.59 22.70 165,714 -0.17(-0.75%)
Feb 16, 2010 22.34 22.93 22.19 22.87 223,391 +0.64(+2.89%)
Feb 12, 2010 21.97 22.23 22.23 22.23 308,725 -0.40(-1.79%)
Feb 11, 2010 22.29 22.64 22.04 22.63 321,211 -0.21(-0.92%)
Feb 10, 2010 22.87 22.94 22.55 22.84 396,923 -0.03(-0.12%)
Feb 09, 2010 22.47 23.15 22.26 22.87 765,141 +1.05(+4.79%)
Feb 08, 2010 22.04 22.34 21.82 21.82 387,662 -0.26(-1.18%)
Feb 05, 2010 22.27 22.41 21.52 22.08 449,726 -0.19(-0.87%)
Feb 04, 2010 23.07 23.14 22.26 22.28 969,443 -1.84(-7.64%)
Feb 03, 2010 24.36 24.45 24.02 24.12 246,598 -0.65(-2.64%)
Feb 02, 2010 24.68 24.92 24.57 24.77 120,484 +0.43(+1.77%)
Feb 01, 2010 24.31 24.46 24.25 24.34 298,157 +0.49(+2.04%)
Jan 29, 2010 24.16 24.38 23.80 23.85 203,740 -0.24(-1.01%)
Jan 28, 2010 24.67 24.74 23.95 24.10 174,325 -0.76(-3.05%)
Jan 27, 2010 24.79 24.88 24.47 24.85 285,813 -0.30(-1.19%)
Jan 26, 2010 25.09 25.40 24.98 25.15 65,455 +0.02(+0.07%)
Jan 25, 2010 25.26 25.35 25.08 25.14 99,846 +0.37(+1.50%)
Jan 22, 2010 25.08 25.43 24.72 24.77 238,435 -0.49(-1.93%)
Jan 21, 2010 25.96 26.10 25.05 25.25 269,083 -1.01(-3.84%)
Jan 20, 2010 26.45 26.45 25.93 26.26 202,727 -0.99(-3.64%)
Jan 19, 2010 26.78 27.28 26.73 27.25 165,580 +0.37(+1.36%)
Jan 15, 2010 27.27 26.89 26.89 26.89 173,059 -0.67(-2.43%)
Jan 14, 2010 27.26 27.57 27.24 27.56 82,199 +0.03(+0.10%)
Jan 13, 2010 27.47 27.57 27.20 27.53 64,322 +0.27(+0.97%)
Jan 12, 2010 27.39 27.47 27.14 27.26 106,792 -0.43(-1.54%)
Jan 11, 2010 27.73 27.76 27.55 27.69 79,249 +0.03(+0.12%)
Jan 08, 2010 27.45 27.66 27.35 27.66 73,942 +0.14(+0.52%)
Jan 07, 2010 27.45 27.51 27.29 27.51 158,894 -0.14(-0.52%)
Jan 06, 2010 27.42 27.77 27.42 27.66 58,047 +0.09(+0.32%)
Jan 05, 2010 27.60 27.71 27.41 27.57 283,604 +0.17(+0.61%)
Jan 04, 2010 27.17 27.50 27.17 27.40 444,744 +0.81(+3.04%)
Dec 31, 2009 26.89 26.59 26.59 26.59 105,136 -0.20(-0.76%)
Dec 30, 2009 26.85 26.85 26.70 26.80 95,318 -0.22(-0.82%)
Dec 29, 2009 27.10 27.17 26.89 27.02 195,425 -0.03(-0.10%)
Dec 28, 2009 27.02 27.12 26.96 27.05 79,173 +0.02(+0.06%)
Dec 24, 2009 26.97 27.09 26.94 27.03 53,733 +0.15(+0.56%)
Dec 23, 2009 26.67 26.93 26.65 26.88 123,314 +0.32(+1.19%)
Dec 22, 2009 26.56 26.63 26.42 26.57 71,579 -0.57(-2.10%)
Dec 21, 2009 26.95 27.19 26.95 27.14 380,232 +0.34(+1.26%)
Dec 18, 2009 26.80 27.01 26.57 26.80 186,385 +0.06(+0.23%)
Dec 17, 2009 27.07 27.07 26.68 26.74 165,268 -0.88(-3.19%)
Dec 16, 2009 27.55 27.80 27.55 27.62 276,476 +0.34(+1.24%)
Dec 15, 2009 27.18 27.47 27.17 27.28 491,548 -0.24(-0.86%)
Dec 14, 2009 27.55 27.66 27.51 27.52 185,854 +0.19(+0.71%)
Dec 11, 2009 27.38 27.38 27.14 27.32 179,053 -0.01(-0.02%)
Dec 10, 2009 27.39 27.50 27.19 27.33 196,296 -0.07(-0.26%)
Dec 09, 2009 27.41 27.51 26.99 27.40 498,600 -0.37(-1.34%)
Dec 08, 2009 28.02 28.03 27.68 27.77 169,849 -0.75(-2.64%)
Dec 07, 2009 28.50 28.80 28.48 28.53 175,711 -0.01(-0.02%)
Dec 04, 2009 28.85 28.88 28.40 28.53 169,034 -0.07(-0.23%)
Dec 03, 2009 28.95 29.05 28.55 28.60 159,131 -0.14(-0.48%)
Dec 02, 2009 28.73 28.92 28.64 28.74 122,901 -0.14(-0.48%)
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.