Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

31.55 +0.19 (+0.61%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 25.41 25.63 25.40 25.49 2,523,370 -0.18(-0.71%)
Mar 30, 2015 25.71 25.81 25.67 25.68 4,886,744 +0.03(+0.11%)
Mar 27, 2015 25.55 25.69 25.42 25.65 2,656,120 +0.06(+0.23%)
Mar 26, 2015 25.60 25.72 25.33 25.59 2,141,202 -0.15(-0.60%)
Mar 25, 2015 25.83 25.93 25.73 25.74 3,348,780 -0.12(-0.48%)
Mar 24, 2015 25.93 26.02 25.82 25.87 1,725,450 +0.20(+0.77%)
Mar 23, 2015 25.62 25.74 25.49 25.67 1,399,482 +0.44(+1.74%)
Mar 20, 2015 24.92 25.42 24.83 25.23 2,259,120 +1.12(+4.65%)
Mar 19, 2015 24.14 24.21 24.01 24.11 1,852,648 -0.35(-1.44%)
Mar 18, 2015 24.00 24.58 23.86 24.46 1,538,630 +0.38(+1.58%)
Mar 17, 2015 23.95 24.09 23.84 24.08 1,653,464 -0.01(-0.03%)
Mar 16, 2015 24.08 24.17 24.06 24.09 1,016,132 +0.25(+1.05%)
Mar 13, 2015 23.91 23.93 23.68 23.84 1,264,627 -0.23(-0.94%)
Mar 12, 2015 24.00 24.11 23.88 24.07 1,290,210 +0.21(+0.89%)
Mar 11, 2015 23.82 23.99 23.67 23.85 1,453,005 -0.08(-0.34%)
Mar 10, 2015 24.08 24.14 23.92 23.93 2,465,480 -0.75(-3.03%)
Mar 09, 2015 24.63 24.71 24.50 24.68 1,283,589 +0.11(+0.45%)
Mar 06, 2015 24.83 24.86 24.55 24.57 2,083,989 -0.61(-2.42%)
Mar 05, 2015 25.21 25.30 25.10 25.18 1,490,608 +0.01(+0.03%)
Mar 04, 2015 25.14 25.19 24.94 25.17 1,500,707 -0.22(-0.87%)
Mar 03, 2015 25.41 25.44 25.30 25.39 1,066,912 -0.32(-1.23%)
Mar 02, 2015 25.72 25.74 25.60 25.71 931,083 +0.07(+0.29%)
Feb 27, 2015 25.56 25.74 25.43 25.63 914,935 +0.09(+0.34%)
Feb 26, 2015 25.56 25.64 25.50 25.55 1,743,862 -0.12(-0.46%)
Feb 25, 2015 25.64 25.72 25.63 25.66 2,282,322 -0.09(-0.34%)
Feb 24, 2015 25.59 25.77 25.55 25.75 1,130,455 +0.23(+0.89%)
Feb 23, 2015 25.50 25.62 25.42 25.52 2,043,564 -0.29(-1.11%)
Feb 20, 2015 25.07 25.86 24.95 25.81 2,836,712 +0.47(+1.85%)
Feb 19, 2015 25.37 25.51 25.25 25.34 6,328,688 -0.01(-0.03%)
Feb 18, 2015 25.25 25.44 25.14 25.35 4,002,558 +0.04(+0.17%)
Feb 17, 2015 25.11 25.33 24.86 25.30 2,050,637 +0.08(+0.32%)
Feb 13, 2015 25.17 25.22 25.22 25.22 1,278,947 +0.31(+1.24%)
Feb 12, 2015 24.58 24.92 24.57 24.92 1,716,404 +0.84(+3.47%)
Feb 11, 2015 24.17 24.17 23.90 24.08 1,689,959 -0.34(-1.41%)
Feb 10, 2015 24.38 24.48 24.18 24.42 1,288,439 +0.43(+1.80%)
Feb 09, 2015 23.91 24.09 23.87 23.99 893,697 -0.34(-1.39%)
Feb 06, 2015 24.53 24.65 24.26 24.33 1,455,279 -0.44(-1.78%)
Feb 05, 2015 24.50 24.78 24.44 24.77 1,066,718 +0.43(+1.75%)
Feb 04, 2015 24.62 24.78 24.31 24.34 1,761,530 -0.69(-2.75%)
Feb 03, 2015 24.73 25.04 24.73 25.03 2,325,864 +0.92(+3.83%)
Feb 02, 2015 23.71 24.12 23.66 24.11 2,246,362 +0.19(+0.80%)
Jan 30, 2015 24.23 24.34 23.88 23.92 1,647,588 -0.66(-2.68%)
Jan 29, 2015 24.26 24.60 24.18 24.58 2,661,854 +0.79(+3.33%)
Jan 28, 2015 24.34 24.37 23.77 23.79 3,682,736 -0.97(-3.94%)
Jan 27, 2015 24.67 24.82 24.53 24.76 2,847,653 +0.04(+0.15%)
Jan 26, 2015 24.66 24.81 24.58 24.72 1,312,215 +0.51(+2.09%)
Jan 23, 2015 24.37 24.48 24.22 24.22 2,796,521 -0.54(-2.16%)
Jan 22, 2015 24.63 24.84 24.49 24.75 6,858,812 +0.09(+0.36%)
Jan 21, 2015 24.30 24.67 24.26 24.67 1,754,770 +0.19(+0.78%)
Jan 20, 2015 24.54 24.59 24.34 24.48 1,657,079 +0.48(+1.99%)
Jan 16, 2015 23.68 24.06 23.62 24.00 2,838,380 +0.24(+1.02%)
Jan 15, 2015 23.82 23.93 23.65 23.76 2,308,047 -0.15(-0.64%)
Jan 14, 2015 23.81 23.98 23.74 23.91 5,914,129 +0.16(+0.68%)
Jan 13, 2015 23.93 24.07 23.50 23.75 5,244,244 +0.10(+0.43%)
Jan 12, 2015 23.74 23.82 23.48 23.65 1,640,059 -0.05(-0.22%)
Jan 09, 2015 23.80 23.85 23.30 23.70 2,639,241 -0.36(-1.49%)
Jan 08, 2015 24.18 24.56 24.01 24.06 2,709,398 -0.32(-1.32%)
Jan 07, 2015 24.26 24.43 23.94 24.38 2,450,857 +0.22(+0.91%)
Jan 06, 2015 24.53 24.68 24.07 24.16 1,757,148 -0.41(-1.67%)
Jan 05, 2015 24.95 24.95 24.53 24.57 1,581,660 -1.07(-4.17%)
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.