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 (%)
Feb 26, 2021 24.50 24.51 24.28 24.32 1,793,561 -0.22(-0.88%)
Feb 25, 2021 24.98 25.07 24.51 24.54 1,046,367 -0.18(-0.73%)
Feb 24, 2021 24.49 24.75 24.44 24.72 987,577 +0.02(+0.07%)
Feb 23, 2021 24.55 24.72 24.35 24.70 838,401 +0.45(+1.86%)
Feb 22, 2021 24.17 24.36 24.14 24.25 426,460 -0.14(-0.59%)
Feb 19, 2021 24.39 24.49 24.33 24.39 472,533 +0.18(+0.74%)
Feb 18, 2021 24.22 24.23 24.04 24.21 620,695 -0.14(-0.59%)
Feb 17, 2021 24.19 24.36 24.09 24.36 1,363,272 -0.09(-0.37%)
Feb 16, 2021 24.37 24.51 24.33 24.45 478,362 +0.16(+0.67%)
Feb 12, 2021 24.03 24.29 24.03 24.29 545,103 +0.05(+0.22%)
Feb 11, 2021 24.12 24.23 24.04 24.23 577,319 +0.05(+0.22%)
Feb 10, 2021 24.31 24.34 24.08 24.18 783,164 -0.15(-0.63%)
Feb 09, 2021 24.28 24.34 24.19 24.33 489,182 -0.22(-0.88%)
Feb 08, 2021 24.55 24.63 24.43 24.55 875,407 +0.05(+0.22%)
Feb 05, 2021 24.40 24.50 24.32 24.49 759,699 +0.37(+1.53%)
Feb 04, 2021 23.99 24.13 23.98 24.12 382,591 +0.07(+0.30%)
Feb 03, 2021 23.97 24.05 23.81 24.05 674,730 +0.29(+1.21%)
Feb 02, 2021 23.79 23.79 23.63 23.76 5,708,134 +0.27(+1.15%)
Feb 01, 2021 23.56 23.56 23.40 23.49 1,230,880 +0.08(+0.35%)
Jan 29, 2021 23.65 23.69 23.32 23.41 750,030 -0.55(-2.29%)
Jan 28, 2021 23.86 24.12 23.85 23.96 769,318 +0.39(+1.64%)
Jan 27, 2021 23.76 23.84 23.45 23.58 842,140 -0.70(-2.89%)
Jan 26, 2021 24.28 24.34 24.14 24.28 686,554 +0.12(+0.48%)
Jan 25, 2021 23.97 24.16 23.88 24.16 755,257 -0.23(-0.96%)
Jan 22, 2021 24.35 24.45 24.29 24.39 638,453 -0.29(-1.17%)
Jan 21, 2021 24.85 24.88 24.52 24.68 548,974 -0.13(-0.54%)
Jan 20, 2021 24.65 24.83 24.60 24.82 387,781 -0.09(-0.36%)
Jan 19, 2021 24.93 24.93 24.77 24.91 437,591 +0.14(+0.58%)
Jan 15, 2021 25.01 25.02 24.65 24.76 611,004 -0.70(-2.76%)
Jan 14, 2021 25.28 25.47 25.24 25.47 2,632,976 +0.01(+0.04%)
Jan 13, 2021 25.37 25.48 25.32 25.46 1,254,193 +0.10(+0.39%)
Jan 12, 2021 25.29 25.38 25.20 25.36 1,390,234 -0.05(-0.21%)
Jan 11, 2021 25.25 25.48 25.24 25.41 4,466,512 -0.26(-1.02%)
Jan 08, 2021 25.69 25.71 25.43 25.67 752,808 +0.09(+0.35%)
Jan 07, 2021 25.42 25.59 25.35 25.58 876,571 +0.06(+0.25%)
Jan 06, 2021 25.28 25.66 25.26 25.52 2,095,589 +0.79(+3.20%)
Jan 05, 2021 24.56 24.80 24.56 24.73 1,846,971 +0.20(+0.81%)
Jan 04, 2021 24.89 24.92 24.43 24.53 1,401,407 +0.20(+0.81%)
Dec 31, 2020 24.33 24.33 24.33 544,020 -0.37(-1.49%)
Dec 30, 2020 24.77 24.87 24.67 24.70 544,020 +0.01(+0.03%)
Dec 29, 2020 24.88 24.91 24.63 24.69 711,975 +0.08(+0.33%)
Dec 28, 2020 24.58 24.69 24.55 24.61 565,324 +0.17(+0.70%)
Dec 24, 2020 24.34 24.47 24.34 24.44 163,432 +0.10(+0.41%)
Dec 23, 2020 24.15 24.37 24.15 24.34 821,386 +0.53(+2.22%)
Dec 22, 2020 23.86 23.91 23.77 23.81 469,877 -0.01(-0.04%)
Dec 21, 2020 23.49 23.91 23.40 23.82 1,478,520 -0.48(-1.99%)
Dec 18, 2020 24.48 24.49 24.25 24.31 772,712 -0.32(-1.31%)
Dec 17, 2020 24.63 24.71 24.62 24.63 722,598 +0.15(+0.62%)
Dec 16, 2020 24.52 24.53 24.33 24.48 674,084 -0.08(-0.33%)
Dec 15, 2020 24.39 24.59 24.36 24.56 2,254,566 +0.13(+0.51%)
Dec 14, 2020 24.59 24.63 24.40 24.43 840,435 +0.14(+0.60%)
Dec 11, 2020 24.20 24.30 24.15 24.29 938,954 -0.22(-0.90%)
Dec 10, 2020 24.32 24.56 24.31 24.51 536,651 -0.05(-0.22%)
Dec 09, 2020 24.65 24.65 24.42 24.56 479,529 -0.06(-0.25%)
Dec 08, 2020 24.54 24.64 24.54 24.62 576,132 -0.01(-0.04%)
Dec 07, 2020 24.72 24.76 24.60 24.63 705,680 -0.24(-0.96%)
Dec 04, 2020 24.71 24.91 24.70 24.87 1,193,316 +0.44(+1.81%)
Dec 03, 2020 24.53 24.58 24.39 24.43 594,558 -0.07(-0.29%)
Dec 02, 2020 24.25 24.54 24.24 24.50 1,056,740 +0.29(+1.21%)
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.