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 (%)
Mar 31, 2021 24.74 24.81 24.65 24.65 1,495,074 -0.06(-0.25%)
Mar 30, 2021 24.61 24.76 24.59 24.71 760,413 +0.06(+0.26%)
Mar 29, 2021 24.56 24.68 24.47 24.65 407,442 +0.00(+0.00%)
Mar 26, 2021 24.55 24.70 24.49 24.65 617,091 +0.25(+1.03%)
Mar 25, 2021 24.17 24.42 24.08 24.40 550,093 +0.06(+0.26%)
Mar 24, 2021 24.22 24.52 24.22 24.34 271,311 +0.01(+0.04%)
Mar 23, 2021 24.50 24.56 24.28 24.33 438,295 -0.08(-0.33%)
Mar 22, 2021 24.49 24.50 24.35 24.41 622,853 -0.40(-1.60%)
Mar 19, 2021 24.76 24.86 24.62 24.80 556,648 -0.07(-0.29%)
Mar 18, 2021 25.04 25.21 24.87 24.88 1,014,112 -0.20(-0.79%)
Mar 17, 2021 24.87 25.10 24.82 25.07 384,024 +0.05(+0.22%)
Mar 16, 2021 25.06 25.06 24.89 25.02 317,159 -0.04(-0.14%)
Mar 15, 2021 25.08 25.11 24.89 25.06 401,571 -0.11(-0.43%)
Mar 12, 2021 24.89 25.17 24.89 25.16 1,116,186 +0.20(+0.79%)
Mar 11, 2021 24.77 25.00 24.71 24.97 878,154 +0.26(+1.06%)
Mar 10, 2021 24.69 24.77 24.59 24.71 681,419 +0.11(+0.44%)
Mar 09, 2021 24.62 24.62 24.43 24.60 483,239 +0.31(+1.26%)
Mar 08, 2021 24.17 24.44 24.16 24.29 720,104 -0.14(-0.55%)
Mar 05, 2021 24.39 24.44 24.01 24.43 977,746 +0.16(+0.67%)
Mar 04, 2021 24.46 24.61 24.09 24.26 2,634,533 +0.03(+0.11%)
Mar 03, 2021 24.32 24.44 24.23 24.24 805,543 -0.41(-1.64%)
Mar 02, 2021 24.71 24.75 24.55 24.64 572,399 -0.02(-0.07%)
Mar 01, 2021 24.48 24.75 24.47 24.66 800,581 +0.33(+1.37%)
Feb 26, 2021 24.51 24.52 24.28 24.33 1,793,164 -0.22(-0.88%)
Feb 25, 2021 24.98 25.07 24.51 24.54 1,046,136 -0.18(-0.73%)
Feb 24, 2021 24.50 24.75 24.44 24.72 987,359 +0.02(+0.07%)
Feb 23, 2021 24.55 24.73 24.35 24.71 838,216 +0.45(+1.86%)
Feb 22, 2021 24.17 24.36 24.15 24.26 426,366 -0.14(-0.59%)
Feb 19, 2021 24.39 24.50 24.34 24.40 472,429 +0.18(+0.74%)
Feb 18, 2021 24.23 24.24 24.05 24.22 620,557 -0.14(-0.59%)
Feb 17, 2021 24.19 24.36 24.09 24.36 1,362,970 -0.09(-0.37%)
Feb 16, 2021 24.37 24.52 24.34 24.45 478,256 +0.16(+0.67%)
Feb 12, 2021 24.04 24.29 24.04 24.29 544,982 +0.05(+0.22%)
Feb 11, 2021 24.13 24.24 24.05 24.24 577,191 +0.05(+0.22%)
Feb 10, 2021 24.32 24.35 24.08 24.18 782,991 -0.15(-0.63%)
Feb 09, 2021 24.28 24.35 24.19 24.34 489,074 -0.22(-0.88%)
Feb 08, 2021 24.55 24.64 24.44 24.55 875,213 +0.05(+0.22%)
Feb 05, 2021 24.41 24.51 24.33 24.50 759,530 +0.37(+1.53%)
Feb 04, 2021 23.99 24.14 23.99 24.13 382,506 +0.07(+0.30%)
Feb 03, 2021 23.98 24.06 23.81 24.06 674,581 +0.29(+1.21%)
Feb 02, 2021 23.80 23.80 23.63 23.77 5,706,870 +0.27(+1.15%)
Feb 01, 2021 23.56 23.56 23.41 23.50 1,230,607 +0.08(+0.35%)
Jan 29, 2021 23.65 23.70 23.33 23.42 749,864 -0.55(-2.29%)
Jan 28, 2021 23.87 24.12 23.85 23.97 769,148 +0.39(+1.64%)
Jan 27, 2021 23.76 23.84 23.45 23.58 841,953 -0.70(-2.89%)
Jan 26, 2021 24.28 24.35 24.15 24.28 686,402 +0.12(+0.48%)
Jan 25, 2021 23.98 24.17 23.89 24.17 755,089 -0.23(-0.96%)
Jan 22, 2021 24.35 24.45 24.29 24.40 638,312 -0.29(-1.17%)
Jan 21, 2021 24.86 24.89 24.53 24.69 548,853 -0.14(-0.54%)
Jan 20, 2021 24.65 24.83 24.61 24.82 387,695 -0.09(-0.36%)
Jan 19, 2021 24.94 24.94 24.78 24.91 437,494 +0.14(+0.58%)
Jan 15, 2021 25.01 25.02 24.65 24.77 610,869 -0.70(-2.76%)
Jan 14, 2021 25.28 25.47 25.25 25.47 2,632,393 +0.01(+0.04%)
Jan 13, 2021 25.37 25.49 25.33 25.46 1,253,916 +0.10(+0.39%)
Jan 12, 2021 25.29 25.38 25.20 25.36 1,389,927 -0.05(-0.21%)
Jan 11, 2021 25.25 25.49 25.25 25.42 4,465,524 -0.26(-1.02%)
Jan 08, 2021 25.70 25.71 25.43 25.68 752,642 +0.09(+0.35%)
Jan 07, 2021 25.43 25.60 25.35 25.59 876,377 +0.06(+0.25%)
Jan 06, 2021 25.28 25.67 25.26 25.52 2,095,125 +0.79(+3.20%)
Jan 05, 2021 24.56 24.81 24.56 24.73 1,846,562 +0.20(+0.81%)
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.