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 24.97 24.72 24.93 568,962 -0.26(-1.03%)
Mar 30, 2011 24.96 25.24 24.89 25.19 1,021,919 +0.13(+0.52%)
Mar 29, 2011 24.91 25.06 24.78 25.06 384,900 +0.12(+0.49%)
Mar 28, 2011 24.99 25.10 24.91 24.94 620,065 +0.05(+0.19%)
Mar 25, 2011 25.09 25.13 24.85 24.89 553,403 -0.39(-1.52%)
Mar 24, 2011 25.00 25.29 24.90 25.28 425,510 +0.45(+1.80%)
Mar 23, 2011 24.60 24.90 24.56 24.83 549,774 +0.03(+0.11%)
Mar 22, 2011 25.05 25.06 24.77 24.80 459,067 -0.17(-0.68%)
Mar 21, 2011 24.75 24.98 24.75 24.97 1,186,294 +0.84(+3.48%)
Mar 18, 2011 24.35 24.40 24.02 24.13 588,032 +0.26(+1.11%)
Mar 17, 2011 23.86 24.01 23.68 23.87 651,247 +0.78(+3.36%)
Mar 16, 2011 23.68 23.76 22.65 23.09 1,600,319 -0.82(-3.44%)
Mar 15, 2011 23.71 24.02 23.67 23.92 1,915,405 -0.29(-1.21%)
Mar 14, 2011 24.12 24.30 23.94 24.21 1,208,677 +0.28(+1.15%)
Mar 11, 2011 23.69 24.02 23.69 23.93 1,103,728 +0.28(+1.17%)
Mar 10, 2011 23.75 23.86 23.60 23.66 793,629 -0.71(-2.92%)
Mar 09, 2011 24.26 24.43 24.19 24.37 1,360,748 +0.12(+0.51%)
Mar 08, 2011 24.10 24.36 23.88 24.25 447,908 +0.14(+0.56%)
Mar 07, 2011 24.51 24.57 24.01 24.11 604,737 +0.00(+0.00%)
Mar 04, 2011 24.40 24.43 23.96 24.11 459,647 -0.46(-1.87%)
Mar 03, 2011 24.48 24.63 24.22 24.57 389,698 +0.19(+0.77%)
Mar 02, 2011 24.31 24.55 24.25 24.38 261,659 +0.14(+0.56%)
Mar 01, 2011 24.78 24.83 24.23 24.25 1,171,809 -0.47(-1.90%)
Feb 28, 2011 24.85 24.94 24.56 24.72 389,693 +0.14(+0.55%)
Feb 25, 2011 24.55 24.64 24.51 24.58 1,172,362 +0.29(+1.19%)
Feb 24, 2011 24.20 24.36 24.02 24.29 340,206 +0.16(+0.66%)
Feb 23, 2011 24.14 24.36 23.96 24.13 604,463 +0.17(+0.72%)
Feb 22, 2011 24.19 24.47 23.92 23.96 665,426 -1.14(-4.53%)
Feb 18, 2011 24.85 25.11 24.78 25.10 116,332 -0.02(-0.09%)
Feb 17, 2011 24.83 25.13 24.80 25.12 506,038 +0.37(+1.50%)
Feb 16, 2011 24.56 24.82 24.49 24.75 679,908 +0.66(+2.73%)
Feb 15, 2011 24.19 24.23 24.02 24.09 284,428 -0.05(-0.19%)
Feb 14, 2011 24.08 24.16 23.86 24.14 514,413 -0.19(-0.80%)
Feb 11, 2011 24.10 24.38 23.97 24.33 397,574 +0.01(+0.02%)
Feb 10, 2011 24.28 24.37 24.05 24.33 788,169 -0.59(-2.38%)
Feb 09, 2011 24.90 25.03 24.72 24.92 1,026,015 +0.02(+0.07%)
Feb 08, 2011 24.86 24.94 24.63 24.90 882,209 +0.27(+1.10%)
Feb 07, 2011 24.33 24.63 24.27 24.63 1,044,500 +0.07(+0.29%)
Feb 04, 2011 24.43 24.56 24.17 24.56 679,698 -0.23(-0.92%)
Feb 03, 2011 24.58 24.82 24.26 24.79 844,443 -0.32(-1.26%)
Feb 02, 2011 25.04 25.17 24.94 25.11 920,630 -0.10(-0.38%)
Feb 01, 2011 24.92 25.27 24.83 25.21 840,613 +0.60(+2.42%)
Jan 31, 2011 24.61 24.72 24.47 24.61 2,452,289 +0.63(+2.62%)
Jan 28, 2011 24.57 24.66 23.90 23.98 926,435 -0.58(-2.37%)
Jan 27, 2011 24.46 24.72 24.39 24.56 1,332,428 +0.45(+1.88%)
Jan 26, 2011 24.20 24.29 24.00 24.11 838,580 -0.11(-0.46%)
Jan 25, 2011 23.97 24.22 23.84 24.22 989,645 -0.32(-1.29%)
Jan 24, 2011 24.12 24.54 24.08 24.54 667,631 +0.12(+0.51%)
Jan 21, 2011 24.41 24.47 24.21 24.42 2,192,440 +0.55(+2.32%)
Jan 20, 2011 23.52 23.88 23.46 23.86 1,098,020 +0.47(+2.01%)
Jan 19, 2011 23.56 23.64 23.25 23.39 1,213,461 +0.02(+0.08%)
Jan 18, 2011 23.21 23.43 23.21 23.38 785,738 +0.43(+1.90%)
Jan 14, 2011 22.62 22.99 22.61 22.94 2,616,374 +0.35(+1.53%)
Jan 13, 2011 22.72 22.80 22.55 22.59 1,088,655 +0.73(+3.33%)
Jan 12, 2011 21.23 21.89 21.20 21.87 2,115,066 +1.55(+7.61%)
Jan 11, 2011 20.21 20.39 20.09 20.32 324,222 +0.17(+0.85%)
Jan 10, 2011 19.98 20.20 19.88 20.15 600,472 -0.12(-0.61%)
Jan 07, 2011 20.35 20.46 20.05 20.27 733,529 -0.33(-1.60%)
Jan 06, 2011 21.03 21.04 20.49 20.60 1,185,440 -0.58(-2.75%)
Jan 05, 2011 20.78 21.26 20.75 21.18 1,318,201 -0.26(-1.23%)
Jan 04, 2011 21.72 21.72 21.28 21.45 563,306 -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.