Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

31.29 -0.35 (-1.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 23.44 23.74 23.44 23.66 60,155 +0.15(+0.64%)
Apr 27, 2006 23.25 23.55 23.17 23.51 157,343 +0.10(+0.43%)
Apr 26, 2006 23.31 23.45 23.31 23.41 63,045 +0.07(+0.31%)
Apr 25, 2006 23.37 23.38 23.16 23.34 62,503 -0.01(-0.02%)
Apr 24, 2006 23.19 23.36 23.11 23.34 56,723 +0.26(+1.13%)
Apr 21, 2006 23.03 23.16 22.97 23.08 153,188 +0.23(+0.99%)
Apr 20, 2006 22.80 22.87 22.75 22.86 312,157 -0.07(-0.31%)
Apr 19, 2006 22.64 22.93 22.61 22.93 65,394 +0.28(+1.23%)
Apr 18, 2006 22.42 22.66 22.37 22.65 116,155 +0.37(+1.66%)
Apr 17, 2006 22.34 22.45 22.28 22.28 78,400 +0.15(+0.68%)
Apr 13, 2006 22.18 22.16 22.01 22.13 53,290 -0.04(-0.20%)
Apr 12, 2006 22.16 22.22 22.06 22.18 74,426 -0.07(-0.32%)
Apr 11, 2006 22.39 22.44 22.18 22.25 151,381 -0.20(-0.91%)
Apr 10, 2006 22.46 22.56 22.41 22.45 92,852 +0.00(+0.00%)
Apr 07, 2006 22.83 22.86 22.45 22.45 392,003 -0.47(-2.05%)
Apr 06, 2006 22.89 22.98 22.82 22.92 287,047 -0.17(-0.72%)
Apr 05, 2006 23.00 23.14 22.95 23.09 217,317 +0.09(+0.41%)
Apr 04, 2006 22.91 23.06 22.81 23.00 163,485 +0.30(+1.32%)
Apr 03, 2006 22.69 22.81 22.58 22.70 1,129,763 +0.12(+0.54%)
Mar 31, 2006 22.62 22.67 22.55 22.57 121,755 -0.10(-0.44%)
Mar 30, 2006 22.53 22.74 22.53 22.67 82,374 +0.23(+1.01%)
Mar 29, 2006 22.22 22.51 22.22 22.45 158,607 +0.24(+1.07%)
Mar 28, 2006 22.47 22.52 22.20 22.21 285,782 -0.25(-1.13%)
Mar 27, 2006 22.53 22.56 22.39 22.46 252,543 -0.23(-1.00%)
Mar 24, 2006 22.56 22.70 22.52 22.69 345,938 +0.18(+0.79%)
Mar 23, 2006 22.65 22.71 22.44 22.51 235,382 -0.34(-1.48%)
Mar 22, 2006 22.70 22.85 22.70 22.85 87,974 +0.17(+0.76%)
Mar 21, 2006 22.78 22.83 22.65 22.68 261,034 -0.18(-0.80%)
Mar 20, 2006 22.89 22.89 22.81 22.86 111,458 +0.09(+0.39%)
Mar 17, 2006 22.77 22.85 22.66 22.77 149,394 +0.03(+0.12%)
Mar 16, 2006 22.60 22.80 22.59 22.75 239,356 +0.13(+0.56%)
Mar 15, 2006 22.57 22.62 22.44 22.62 102,245 +0.10(+0.44%)
Mar 14, 2006 22.20 22.54 22.15 22.52 181,549 +0.28(+1.24%)
Mar 13, 2006 22.23 22.29 22.21 22.24 263,563 +0.14(+0.65%)
Mar 10, 2006 21.88 22.10 21.79 22.10 152,827 +0.25(+1.14%)
Mar 09, 2006 21.92 21.95 21.83 21.85 98,452 -0.06(-0.25%)
Mar 08, 2006 21.73 21.93 21.73 21.90 51,303 +0.12(+0.53%)
Mar 07, 2006 21.80 21.86 21.72 21.79 151,381 -0.33(-1.50%)
Mar 06, 2006 22.31 22.33 22.08 22.12 167,098 -0.16(-0.72%)
Mar 03, 2006 22.28 22.37 22.16 22.28 93,574 -0.10(-0.45%)
Mar 02, 2006 22.31 22.38 22.15 22.38 50,581 +0.02(+0.10%)
Mar 01, 2006 22.28 22.39 22.25 22.36 123,020 +0.34(+1.53%)
Feb 28, 2006 22.07 22.08 21.97 22.02 147,046 -0.05(-0.23%)
Feb 27, 2006 22.05 22.13 21.99 22.07 34,503 +0.02(+0.10%)
Feb 24, 2006 21.50 22.10 21.48 22.05 80,387 -0.01(-0.02%)
Feb 23, 2006 22.14 22.14 22.00 22.05 135,304 +0.00(+0.00%)
Feb 22, 2006 21.90 22.09 21.90 22.05 68,284 +0.25(+1.14%)
Feb 21, 2006 21.89 21.89 21.76 21.80 184,801 +0.12(+0.56%)
Feb 17, 2006 21.54 21.69 21.51 21.68 178,659 +0.15(+0.69%)
Feb 16, 2006 21.40 21.53 21.37 21.53 106,581 +0.14(+0.67%)
Feb 15, 2006 21.42 21.52 21.27 21.39 53,471 -0.12(-0.57%)
Feb 14, 2006 21.28 21.51 21.19 21.51 121,575 +0.21(+0.98%)
Feb 13, 2006 21.28 21.40 21.24 21.30 163,123 -0.07(-0.33%)
Feb 10, 2006 21.45 21.50 21.23 21.37 48,051 +0.05(+0.23%)
Feb 09, 2006 21.40 21.45 21.30 21.32 70,271 +0.11(+0.52%)
Feb 08, 2006 21.07 21.21 21.01 21.21 319,925 +0.25(+1.22%)
Feb 07, 2006 21.04 21.05 20.92 20.96 100,258 -0.14(-0.66%)
Feb 06, 2006 21.15 21.15 21.02 21.10 262,118 -0.08(-0.37%)
Feb 03, 2006 21.04 21.26 21.00 21.17 798,638 -0.04(-0.19%)
Feb 02, 2006 21.36 21.39 21.20 21.21 166,917 -0.15(-0.72%)
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.