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 (%)
Apr 29, 2005 18.50 18.57 18.47 18.52 29,626 +0.28(+1.52%)
Apr 28, 2005 18.42 18.53 18.24 18.24 71,897 -0.22(-1.20%)
Apr 27, 2005 18.49 18.51 18.43 18.46 40,645 -0.27(-1.42%)
Apr 26, 2005 18.78 18.81 18.71 18.73 71,897 -0.17(-0.91%)
Apr 25, 2005 18.83 18.90 18.80 18.90 6,503 +0.03(+0.15%)
Apr 22, 2005 18.88 18.95 18.86 18.87 28,722 +0.02(+0.09%)
Apr 21, 2005 18.88 18.95 18.83 18.85 18,606 +0.22(+1.19%)
Apr 20, 2005 18.77 18.81 18.63 18.63 17,884 -0.27(-1.41%)
Apr 19, 2005 18.78 18.90 18.75 18.90 14,993 +0.19(+1.04%)
Apr 18, 2005 18.69 18.70 18.60 18.70 39,200 -0.07(-0.35%)
Apr 15, 2005 18.85 18.96 18.68 18.77 57,264 -0.28(-1.48%)
Apr 14, 2005 19.13 19.13 19.04 19.05 21,316 -0.10(-0.52%)
Apr 13, 2005 19.21 19.25 19.14 19.15 18,967 -0.13(-0.66%)
Apr 12, 2005 19.18 19.28 19.02 19.28 36,671 +0.00(+0.00%)
Apr 11, 2005 19.22 19.32 19.22 19.28 17,161 +0.08(+0.43%)
Apr 08, 2005 19.18 19.22 19.10 19.20 9,212 -0.02(-0.11%)
Apr 07, 2005 19.28 19.28 19.15 19.22 35,226 +0.08(+0.40%)
Apr 06, 2005 19.13 19.19 19.09 19.14 15,716 +0.19(+0.99%)
Apr 05, 2005 18.88 18.97 18.88 18.95 9,754 +0.20(+1.06%)
Apr 04, 2005 18.82 18.85 18.67 18.75 66,116 -0.21(-1.11%)
Apr 01, 2005 19.11 19.18 18.95 18.97 26,374 -0.12(-0.61%)
Mar 31, 2005 19.13 19.18 18.97 19.08 29,084 -0.08(-0.40%)
Mar 30, 2005 19.00 19.19 19.00 19.16 36,490 +0.12(+0.64%)
Mar 29, 2005 19.04 19.09 18.94 19.04 20,051 -0.02(-0.12%)
Mar 28, 2005 19.11 19.11 19.02 19.06 186,607 -0.11(-0.55%)
Mar 24, 2005 19.24 19.24 19.12 19.16 42,813 +0.14(+0.76%)
Mar 23, 2005 19.04 19.11 18.94 19.02 79,484 -0.10(-0.51%)
Mar 22, 2005 19.35 19.51 19.10 19.12 61,781 -0.14(-0.73%)
Mar 21, 2005 19.44 19.44 19.26 19.26 57,084 -0.24(-1.25%)
Mar 18, 2005 19.68 19.68 19.42 19.50 47,871 -0.19(-0.98%)
Mar 17, 2005 19.53 19.70 19.51 19.70 33,238 +0.12(+0.62%)
Mar 16, 2005 19.62 19.65 19.54 19.57 44,981 -0.08(-0.42%)
Mar 15, 2005 19.87 19.87 19.65 19.66 39,922 -0.10(-0.50%)
Mar 14, 2005 19.83 19.83 19.71 19.76 119,768 -0.08(-0.39%)
Mar 11, 2005 19.86 20.04 19.83 19.83 37,032 -0.03(-0.17%)
Mar 10, 2005 19.95 19.99 19.77 19.87 270,789 -0.18(-0.91%)
Mar 09, 2005 20.08 20.09 19.99 20.05 14,993 -0.10(-0.49%)
Mar 08, 2005 20.18 20.21 20.07 20.15 31,613 +0.16(+0.80%)
Mar 07, 2005 20.05 20.06 19.95 19.99 36,671 -0.16(-0.80%)
Mar 04, 2005 19.86 20.15 19.82 20.15 115,794 +0.53(+2.68%)
Mar 03, 2005 19.76 19.76 19.55 19.62 111,278 -0.05(-0.25%)
Mar 02, 2005 19.67 19.77 19.59 19.67 40,464 -0.28(-1.39%)
Mar 01, 2005 19.81 19.95 19.81 19.95 183,898 +0.17(+0.84%)
Feb 28, 2005 19.93 19.93 19.68 19.78 159,149 -0.15(-0.75%)
Feb 25, 2005 19.84 19.94 19.71 19.93 93,032 +0.24(+1.24%)
Feb 24, 2005 19.66 19.73 19.60 19.69 33,058 +0.08(+0.42%)
Feb 23, 2005 19.62 19.67 19.54 19.61 177,756 +0.04(+0.20%)
Feb 22, 2005 19.60 19.77 19.52 19.57 261,937 -0.33(-1.64%)
Feb 18, 2005 19.98 19.99 19.83 19.90 105,497 -0.04(-0.22%)
Feb 17, 2005 20.06 20.06 19.93 19.94 58,168 +0.01(+0.06%)
Feb 16, 2005 19.93 19.93 19.79 19.93 49,497 -0.08(-0.39%)
Feb 15, 2005 19.98 20.04 19.90 20.01 65,394 +0.17(+0.87%)
Feb 14, 2005 19.82 19.88 19.77 19.83 143,794 +0.13(+0.65%)
Feb 11, 2005 19.60 19.79 19.52 19.71 44,258 +0.27(+1.37%)
Feb 10, 2005 19.40 19.54 19.37 19.44 62,503 +0.15(+0.80%)
Feb 09, 2005 19.28 19.32 19.19 19.29 126,452 +0.00(+0.00%)
Feb 08, 2005 19.29 19.37 19.25 19.29 73,703 +0.06(+0.32%)
Feb 07, 2005 19.43 19.49 19.21 19.23 61,419 -0.19(-0.97%)
Feb 04, 2005 19.35 19.46 19.35 19.41 74,065 +0.16(+0.83%)
Feb 03, 2005 19.28 19.28 19.15 19.25 35,948 -0.11(-0.57%)
Feb 02, 2005 19.43 19.45 19.34 19.36 44,619 +0.01(+0.06%)
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.