Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

31.79 +0.14 (+0.44%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 20, 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 1,495,405 -0.06(-0.25%)
Mar 30, 2021 24.60 24.75 24.58 24.71 760,581 +0.06(+0.26%)
Mar 29, 2021 24.56 24.68 24.47 24.65 407,532 +0.00(+0.00%)
Mar 26, 2021 24.55 24.69 24.48 24.65 617,227 +0.25(+1.03%)
Mar 25, 2021 24.16 24.42 24.07 24.39 550,215 +0.06(+0.26%)
Mar 24, 2021 24.21 24.51 24.21 24.33 271,371 +0.01(+0.04%)
Mar 23, 2021 24.49 24.56 24.28 24.32 438,392 -0.08(-0.33%)
Mar 22, 2021 24.48 24.49 24.34 24.40 622,991 -0.40(-1.60%)
Mar 19, 2021 24.75 24.85 24.62 24.80 556,771 -0.07(-0.29%)
Mar 18, 2021 25.03 25.20 24.86 24.87 1,014,337 -0.20(-0.79%)
Mar 17, 2021 24.86 25.09 24.82 25.07 384,109 +0.05(+0.22%)
Mar 16, 2021 25.05 25.05 24.88 25.02 317,229 -0.04(-0.14%)
Mar 15, 2021 25.08 25.11 24.89 25.05 401,660 -0.11(-0.43%)
Mar 12, 2021 24.88 25.16 24.88 25.16 1,116,433 +0.20(+0.79%)
Mar 11, 2021 24.76 24.99 24.70 24.96 878,349 +0.26(+1.06%)
Mar 10, 2021 24.68 24.76 24.58 24.70 681,569 +0.11(+0.44%)
Mar 09, 2021 24.62 24.62 24.42 24.59 483,346 +0.31(+1.26%)
Mar 08, 2021 24.17 24.43 24.15 24.29 720,263 -0.13(-0.55%)
Mar 05, 2021 24.39 24.44 24.01 24.42 977,962 +0.16(+0.67%)
Mar 04, 2021 24.46 24.60 24.09 24.26 2,635,116 +0.03(+0.11%)
Mar 03, 2021 24.31 24.43 24.22 24.23 805,722 -0.40(-1.64%)
Mar 02, 2021 24.70 24.75 24.55 24.64 572,525 -0.02(-0.07%)
Mar 01, 2021 24.48 24.75 24.47 24.66 800,759 +0.33(+1.37%)
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%)
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.