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 30, 2010 22.17 22.33 21.93 21.93 165,829 +0.01(+0.03%)
Apr 29, 2010 21.83 22.13 21.76 21.93 267,389 +0.70(+3.31%)
Apr 28, 2010 21.75 21.81 20.83 21.22 1,479,761 -0.42(-1.92%)
Apr 27, 2010 22.36 22.64 21.59 21.64 525,762 -1.41(-6.10%)
Apr 26, 2010 23.11 23.18 22.90 23.05 306,425 -0.23(-0.98%)
Apr 23, 2010 23.02 23.31 22.96 23.27 80,644 +0.20(+0.86%)
Apr 22, 2010 22.87 23.12 22.69 23.07 1,173,052 -0.44(-1.86%)
Apr 21, 2010 23.63 23.74 23.42 23.51 305,061 -0.59(-2.44%)
Apr 20, 2010 24.15 24.21 24.04 24.10 151,806 +0.07(+0.28%)
Apr 19, 2010 23.82 24.04 23.73 24.03 347,571 -0.25(-1.03%)
Apr 16, 2010 24.56 24.65 23.98 24.28 279,924 -0.60(-2.39%)
Apr 15, 2010 24.61 24.92 24.61 24.87 165,139 -0.14(-0.56%)
Apr 14, 2010 24.87 25.07 24.78 25.02 315,053 +0.26(+1.07%)
Apr 13, 2010 24.78 24.84 24.53 24.75 122,001 +0.02(+0.09%)
Apr 12, 2010 24.71 24.81 24.65 24.73 304,189 +0.39(+1.61%)
Apr 09, 2010 23.73 24.42 23.73 24.33 1,980,636 +0.79(+3.36%)
Apr 08, 2010 23.30 23.61 23.19 23.54 301,233 -0.08(-0.33%)
Apr 07, 2010 23.71 23.80 23.52 23.62 490,242 -0.12(-0.49%)
Apr 06, 2010 23.41 23.76 23.38 23.74 1,080,870 -0.13(-0.53%)
Apr 05, 2010 23.98 24.09 23.83 23.86 1,166,435 -0.08(-0.35%)
Apr 01, 2010 23.64 23.95 23.95 23.95 515,023 +0.56(+2.41%)
Mar 31, 2010 23.23 23.48 23.18 23.38 252,141 -0.08(-0.33%)
Mar 30, 2010 23.74 23.74 23.38 23.46 1,377,845 -0.27(-1.14%)
Mar 29, 2010 23.66 23.80 23.57 23.73 552,764 +0.15(+0.63%)
Mar 26, 2010 23.48 23.76 23.45 23.58 387,844 +0.35(+1.50%)
Mar 25, 2010 23.44 23.57 23.22 23.23 155,092 +0.22(+0.96%)
Mar 24, 2010 23.06 23.11 22.87 23.01 369,263 -0.72(-3.03%)
Mar 23, 2010 23.52 23.76 23.45 23.73 143,185 +0.27(+1.16%)
Mar 22, 2010 23.01 23.53 22.97 23.46 302,268 -0.23(-0.96%)
Mar 19, 2010 23.92 23.92 23.50 23.69 538,261 -0.42(-1.72%)
Mar 18, 2010 24.24 24.30 23.86 24.10 97,166 -0.29(-1.20%)
Mar 17, 2010 24.51 24.59 24.36 24.40 406,201 +0.04(+0.16%)
Mar 16, 2010 23.99 24.38 23.88 24.36 129,727 +0.38(+1.57%)
Mar 15, 2010 23.85 24.04 23.83 23.98 305,836 -0.26(-1.07%)
Mar 12, 2010 24.37 24.41 24.17 24.24 1,206,688 +0.17(+0.69%)
Mar 11, 2010 23.91 24.07 23.83 24.07 501,299 +0.02(+0.07%)
Mar 10, 2010 23.92 24.19 23.90 24.06 486,251 +0.25(+1.07%)
Mar 09, 2010 23.62 23.91 23.60 23.80 369,062 -0.28(-1.15%)
Mar 08, 2010 24.20 24.23 23.98 24.08 188,437 +0.01(+0.02%)
Mar 05, 2010 23.53 24.10 23.53 24.07 190,923 +0.80(+3.42%)
Mar 04, 2010 23.39 23.50 23.14 23.28 228,358 +0.16(+0.67%)
Mar 03, 2010 22.89 23.30 22.84 23.12 221,528 +0.46(+2.05%)
Mar 02, 2010 22.60 22.77 22.49 22.66 147,440 +0.21(+0.94%)
Mar 01, 2010 22.29 22.52 22.20 22.45 283,441 +0.03(+0.12%)
Feb 26, 2010 21.95 22.50 21.84 22.42 423,464 +0.37(+1.66%)
Feb 25, 2010 21.58 22.06 21.53 22.05 206,068 -0.04(-0.18%)
Feb 24, 2010 21.92 22.24 21.80 22.09 218,145 -0.03(-0.15%)
Feb 23, 2010 22.38 22.59 22.05 22.13 279,854 -0.69(-3.01%)
Feb 22, 2010 22.93 22.93 22.76 22.81 120,796 -0.16(-0.70%)
Feb 19, 2010 22.60 23.02 22.51 22.97 115,960 +0.04(+0.17%)
Feb 18, 2010 22.57 22.95 22.57 22.93 126,458 +0.24(+1.05%)
Feb 17, 2010 22.83 22.90 22.59 22.70 165,714 -0.17(-0.75%)
Feb 16, 2010 22.34 22.93 22.19 22.87 223,391 +0.64(+2.89%)
Feb 12, 2010 21.97 22.23 22.23 22.23 308,725 -0.40(-1.79%)
Feb 11, 2010 22.29 22.64 22.04 22.63 321,211 -0.21(-0.92%)
Feb 10, 2010 22.87 22.94 22.55 22.84 396,923 -0.03(-0.12%)
Feb 09, 2010 22.47 23.15 22.26 22.87 765,141 +1.05(+4.79%)
Feb 08, 2010 22.04 22.34 21.82 21.82 387,662 -0.26(-1.18%)
Feb 05, 2010 22.27 22.41 21.52 22.08 449,726 -0.19(-0.87%)
Feb 04, 2010 23.07 23.14 22.26 22.28 969,443 -1.84(-7.64%)
Feb 03, 2010 24.36 24.45 24.02 24.12 246,598 -0.65(-2.64%)
Feb 02, 2010 24.68 24.92 24.57 24.77 120,484 +0.43(+1.77%)
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.