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, 2022 23.99 24.05 23.64 23.64 734,857 -0.51(-2.11%)
Mar 30, 2022 24.14 24.25 24.03 24.15 852,605 -0.11(-0.46%)
Mar 29, 2022 24.23 24.30 24.04 24.26 895,217 +0.81(+3.44%)
Mar 28, 2022 23.35 23.46 23.21 23.45 664,469 +0.17(+0.72%)
Mar 25, 2022 23.19 23.33 23.12 23.29 558,151 +0.06(+0.28%)
Mar 24, 2022 23.10 23.28 23.06 23.22 881,496 +0.09(+0.40%)
Mar 23, 2022 23.19 23.30 23.11 23.13 852,453 -0.62(-2.62%)
Mar 22, 2022 23.58 23.77 23.55 23.75 638,980 +0.32(+1.39%)
Mar 21, 2022 23.62 23.64 23.34 23.43 1,228,770 -0.23(-0.98%)
Mar 18, 2022 23.27 23.70 23.23 23.66 1,249,066 -0.03(-0.12%)
Mar 17, 2022 23.35 23.77 23.35 23.69 1,191,560 +0.16(+0.67%)
Mar 16, 2022 23.27 23.69 22.97 23.53 2,215,629 +0.55(+2.38%)
Mar 15, 2022 22.95 23.06 22.73 22.98 2,052,457 +0.26(+1.14%)
Mar 14, 2022 22.82 22.97 22.64 22.72 1,195,611 +0.37(+1.66%)
Mar 11, 2022 22.89 22.94 22.35 22.35 1,998,025 -0.26(-1.15%)
Mar 10, 2022 22.52 22.49 22.61 2,062,015 -0.32(-1.38%)
Mar 09, 2022 22.66 23.15 22.57 22.93 2,902,787 +0.99(+4.53%)
Mar 08, 2022 21.88 22.44 21.44 21.93 3,777,753 +1.08(+5.16%)
Mar 07, 2022 21.52 21.57 20.70 20.85 3,584,431 -0.71(-3.31%)
Mar 04, 2022 21.68 21.73 21.28 21.57 1,992,398 -0.83(-3.69%)
Mar 03, 2022 22.77 22.79 22.26 22.40 1,858,799 -0.90(-3.87%)
Mar 02, 2022 23.30 23.42 23.17 23.30 2,314,433 +0.49(+2.16%)
Mar 01, 2022 23.55 23.58 22.60 22.80 2,540,426 -0.95(-3.99%)
Feb 28, 2022 23.67 24.12 23.59 23.75 2,563,993 -0.52(-2.14%)
Feb 25, 2022 23.89 24.28 23.96 24.27 2,675,476 +0.80(+3.40%)
Feb 24, 2022 22.77 23.54 22.73 23.47 3,802,067 -0.27(-1.13%)
Feb 23, 2022 24.33 24.34 23.70 23.74 2,090,678 -0.30(-1.24%)
Feb 22, 2022 24.10 24.30 23.86 24.04 2,056,825 -0.33(-1.37%)
Feb 18, 2022 24.37 0 -0.16(-0.64%)
Feb 17, 2022 24.80 24.81 24.50 24.53 1,433,069 -0.46(-1.86%)
Feb 16, 2022 24.74 25.05 24.74 25.00 1,375,226 +0.13(+0.52%)
Feb 15, 2022 24.71 24.90 24.66 24.87 1,233,256 +0.58(+2.41%)
Feb 14, 2022 24.49 24.51 24.10 24.28 1,819,756 -0.29(-1.17%)
Feb 11, 2022 25.15 25.24 24.48 24.57 4,147,219 -0.77(-3.04%)
Feb 10, 2022 25.27 25.70 25.25 25.34 2,573,043 -0.08(-0.33%)
Feb 09, 2022 25.36 25.45 25.35 25.42 1,296,486 +0.40(+1.60%)
Feb 08, 2022 24.83 25.03 24.80 25.02 1,143,425 +0.35(+1.43%)
Feb 07, 2022 24.73 24.86 24.64 24.67 2,100,783 -0.32(-1.30%)
Feb 04, 2022 24.80 25.11 24.74 25.00 1,954,014 +0.04(+0.15%)
Feb 03, 2022 25.04 24.91 24.96 1,980,273 +0.02(+0.07%)
Feb 02, 2022 24.94 24.98 24.79 24.94 1,458,229 +0.07(+0.30%)
Feb 01, 2022 24.75 24.89 24.63 24.87 1,352,422 +0.37(+1.52%)
Jan 31, 2022 24.14 24.55 24.49 2,213,486 +0.13(+0.53%)
Jan 28, 2022 24.22 24.44 24.05 24.36 1,430,006 +0.10(+0.42%)
Jan 27, 2022 24.48 24.57 24.17 24.26 2,380,480 +0.09(+0.38%)
Jan 26, 2022 24.55 24.58 24.04 24.17 2,140,057 -0.03(-0.12%)
Jan 25, 2022 24.02 24.32 23.81 24.20 2,838,290 -0.17(-0.69%)
Jan 24, 2022 24.01 24.36 23.65 24.36 3,971,562 -0.04(-0.15%)
Jan 21, 2022 24.66 24.66 24.40 24.40 1,792,273 -0.22(-0.90%)
Jan 20, 2022 24.94 25.02 24.61 24.62 1,121,953 -0.12(-0.49%)
Jan 19, 2022 24.99 25.00 24.75 24.75 1,163,439 -0.16(-0.63%)
Jan 18, 2022 25.02 25.05 24.86 24.90 3,651,820 -0.36(-1.43%)
Jan 14, 2022 25.27 0 +0.24(+0.96%)
Jan 13, 2022 25.30 25.31 25.01 25.02 3,110,127 -0.13(-0.52%)
Jan 12, 2022 25.03 25.18 24.98 25.15 576,924 +0.04(+0.15%)
Jan 11, 2022 24.78 25.12 24.74 25.12 1,327,071 +0.28(+1.12%)
Jan 10, 2022 24.78 24.86 24.61 24.84 1,147,311 -0.05(-0.19%)
Jan 07, 2022 24.64 24.90 24.62 24.88 858,945 +0.20(+0.79%)
Jan 06, 2022 24.63 24.77 24.50 24.69 1,040,238 +0.31(+1.26%)
Jan 05, 2022 24.78 24.83 24.38 24.38 1,238,573 -0.28(-1.13%)
Jan 04, 2022 24.67 24.78 24.61 24.66 958,915 +0.01(+0.04%)
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.