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 (%)
Mar 31, 2011 24.79 24.96 24.72 24.93 569,088 -0.26(-1.03%)
Mar 30, 2011 24.95 25.23 24.88 25.19 1,022,146 +0.13(+0.52%)
Mar 29, 2011 24.90 25.06 24.77 25.06 384,986 +0.12(+0.50%)
Mar 28, 2011 24.99 25.09 24.90 24.93 620,202 +0.05(+0.19%)
Mar 25, 2011 25.09 25.12 24.84 24.89 553,525 -0.38(-1.52%)
Mar 24, 2011 25.00 25.28 24.90 25.27 425,604 +0.45(+1.80%)
Mar 23, 2011 24.59 24.90 24.55 24.82 549,896 +0.03(+0.11%)
Mar 22, 2011 25.04 25.05 24.76 24.80 459,169 -0.17(-0.68%)
Mar 21, 2011 24.74 24.97 24.74 24.97 1,186,557 +0.84(+3.48%)
Mar 18, 2011 24.34 24.40 24.01 24.13 588,162 +0.26(+1.11%)
Mar 17, 2011 23.85 24.01 23.68 23.86 651,391 +0.78(+3.36%)
Mar 16, 2011 23.68 23.76 22.64 23.09 1,600,673 -0.82(-3.44%)
Mar 15, 2011 23.71 24.02 23.66 23.91 1,915,829 -0.29(-1.21%)
Mar 14, 2011 24.11 24.29 23.93 24.20 1,208,945 +0.28(+1.15%)
Mar 11, 2011 23.68 24.02 23.68 23.93 1,103,973 +0.28(+1.17%)
Mar 10, 2011 23.75 23.85 23.59 23.65 793,804 -0.71(-2.92%)
Mar 09, 2011 24.25 24.43 24.19 24.36 1,361,049 +0.12(+0.51%)
Mar 08, 2011 24.10 24.35 23.87 24.24 448,007 +0.14(+0.56%)
Mar 07, 2011 24.50 24.56 24.01 24.11 604,871 +0.00(+0.00%)
Mar 04, 2011 24.39 24.42 23.96 24.11 459,749 -0.46(-1.87%)
Mar 03, 2011 24.48 24.62 24.21 24.56 389,784 +0.19(+0.77%)
Mar 02, 2011 24.30 24.55 24.25 24.38 261,717 +0.14(+0.56%)
Mar 01, 2011 24.77 24.82 24.22 24.24 1,172,069 -0.47(-1.90%)
Feb 28, 2011 24.84 24.93 24.56 24.71 389,779 +0.14(+0.55%)
Feb 25, 2011 24.54 24.63 24.50 24.58 1,172,622 +0.29(+1.19%)
Feb 24, 2011 24.20 24.35 24.01 24.29 340,282 +0.16(+0.66%)
Feb 23, 2011 24.13 24.35 23.95 24.13 604,597 +0.17(+0.72%)
Feb 22, 2011 24.19 24.46 23.91 23.96 665,573 -1.14(-4.53%)
Feb 18, 2011 24.84 25.10 24.77 25.09 116,358 -0.02(-0.09%)
Feb 17, 2011 24.83 25.13 24.80 25.12 506,150 +0.37(+1.50%)
Feb 16, 2011 24.55 24.81 24.48 24.75 680,058 +0.66(+2.73%)
Feb 15, 2011 24.19 24.23 24.01 24.09 284,491 -0.05(-0.20%)
Feb 14, 2011 24.07 24.15 23.85 24.13 514,527 -0.19(-0.80%)
Feb 11, 2011 24.09 24.38 23.96 24.33 397,662 +0.01(+0.02%)
Feb 10, 2011 24.28 24.36 24.05 24.32 788,344 -0.59(-2.38%)
Feb 09, 2011 24.90 25.03 24.72 24.92 1,026,242 +0.02(+0.07%)
Feb 08, 2011 24.85 24.93 24.63 24.90 882,404 +0.27(+1.10%)
Feb 07, 2011 24.33 24.63 24.26 24.63 1,044,731 +0.07(+0.29%)
Feb 04, 2011 24.43 24.56 24.16 24.56 679,849 -0.23(-0.92%)
Feb 03, 2011 24.58 24.82 24.26 24.79 844,629 -0.32(-1.26%)
Feb 02, 2011 25.03 25.16 24.93 25.10 920,834 -0.10(-0.38%)
Feb 01, 2011 24.91 25.26 24.82 25.20 840,799 +0.60(+2.42%)
Jan 31, 2011 24.60 24.71 24.46 24.60 2,452,832 +0.63(+2.62%)
Jan 28, 2011 24.57 24.66 23.90 23.98 926,640 -0.58(-2.37%)
Jan 27, 2011 24.46 24.71 24.39 24.56 1,332,723 +0.45(+1.88%)
Jan 26, 2011 24.19 24.28 23.99 24.11 838,765 -0.11(-0.46%)
Jan 25, 2011 23.96 24.22 23.84 24.22 989,864 -0.32(-1.29%)
Jan 24, 2011 24.12 24.53 24.07 24.53 667,779 +0.12(+0.51%)
Jan 21, 2011 24.40 24.47 24.20 24.41 2,192,925 +0.55(+2.31%)
Jan 20, 2011 23.51 23.87 23.45 23.86 1,098,264 +0.47(+2.01%)
Jan 19, 2011 23.56 23.64 23.24 23.39 1,213,730 +0.02(+0.08%)
Jan 18, 2011 23.20 23.43 23.20 23.37 785,912 +0.43(+1.90%)
Jan 14, 2011 22.62 22.99 22.60 22.94 2,616,954 +0.35(+1.53%)
Jan 13, 2011 22.72 22.79 22.54 22.59 1,088,896 +0.73(+3.33%)
Jan 12, 2011 21.23 21.88 21.20 21.86 2,115,534 +1.55(+7.61%)
Jan 11, 2011 20.21 20.39 20.09 20.31 324,294 +0.17(+0.85%)
Jan 10, 2011 19.98 20.19 19.87 20.14 600,605 -0.12(-0.61%)
Jan 07, 2011 20.34 20.46 20.05 20.27 733,691 -0.33(-1.60%)
Jan 06, 2011 21.03 21.04 20.49 20.60 1,185,703 -0.58(-2.75%)
Jan 05, 2011 20.77 21.25 20.75 21.18 1,318,493 -0.26(-1.23%)
Jan 04, 2011 21.71 21.71 21.27 21.44 563,431 -0.04(-0.16%)
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.