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, 2016 21.97 22.01 21.75 21.87 2,148,464 -0.11(-0.52%)
Apr 28, 2016 21.94 22.15 21.92 21.98 1,627,687 -0.26(-1.16%)
Apr 27, 2016 22.18 22.30 22.08 22.24 1,181,429 +0.14(+0.65%)
Apr 26, 2016 22.12 22.15 22.03 22.09 1,683,404 +0.40(+1.85%)
Apr 25, 2016 21.69 21.72 21.58 21.69 1,313,370 -0.13(-0.59%)
Apr 22, 2016 21.76 21.88 21.76 21.82 1,256,024 +0.07(+0.31%)
Apr 21, 2016 21.94 21.94 21.70 21.75 1,948,952 +0.06(+0.28%)
Apr 20, 2016 21.67 21.78 21.65 21.69 1,605,178 +0.26(+1.20%)
Apr 19, 2016 21.38 21.47 21.31 21.43 1,799,653 +0.34(+1.62%)
Apr 18, 2016 20.88 21.15 20.85 21.09 1,061,051 +0.17(+0.80%)
Apr 15, 2016 21.01 21.03 20.91 20.93 1,053,665 +0.04(+0.18%)
Apr 14, 2016 20.96 20.96 20.84 20.89 1,148,436 +0.01(+0.04%)
Apr 13, 2016 20.84 20.90 20.74 20.88 1,145,318 +0.49(+2.42%)
Apr 12, 2016 20.25 20.43 20.04 20.39 1,489,523 +0.22(+1.09%)
Apr 11, 2016 20.37 20.46 20.17 20.17 1,341,787 +0.14(+0.72%)
Apr 08, 2016 20.04 20.13 19.94 20.02 4,496,523 +0.47(+2.40%)
Apr 07, 2016 19.78 19.84 19.52 19.55 1,138,780 -0.52(-2.61%)
Apr 06, 2016 19.93 20.08 19.84 20.08 970,727 +0.18(+0.91%)
Apr 05, 2016 20.00 20.00 19.90 19.90 795,501 -0.45(-2.20%)
Apr 04, 2016 20.38 20.49 20.31 20.34 855,668 -0.14(-0.70%)
Apr 01, 2016 20.29 20.51 20.24 20.49 3,114,651 -0.12(-0.59%)
Mar 31, 2016 20.76 20.84 20.61 20.61 1,601,051 -0.33(-1.56%)
Mar 30, 2016 21.00 21.07 20.89 20.93 934,729 +0.06(+0.29%)
Mar 29, 2016 20.54 20.87 20.49 20.87 1,681,846 +0.23(+1.14%)
Mar 28, 2016 20.62 20.68 20.57 20.64 605,213 +0.08(+0.37%)
Mar 24, 2016 20.46 20.56 20.56 20.56 890,764 -0.15(-0.73%)
Mar 23, 2016 20.96 20.96 20.69 20.71 1,145,985 -0.34(-1.62%)
Mar 22, 2016 20.89 21.08 20.87 21.06 1,183,375 -0.12(-0.57%)
Mar 21, 2016 21.23 21.28 21.13 21.18 938,903 -0.11(-0.50%)
Mar 18, 2016 21.31 21.37 21.22 21.28 1,295,710 +0.11(+0.54%)
Mar 17, 2016 21.00 21.20 20.90 21.17 2,799,044 +0.15(+0.72%)
Mar 16, 2016 20.57 21.04 20.57 21.02 2,272,643 +0.14(+0.65%)
Mar 15, 2016 20.88 20.93 20.79 20.88 2,723,925 -0.33(-1.57%)
Mar 14, 2016 21.28 21.31 21.18 21.22 1,011,831 -0.06(-0.29%)
Mar 11, 2016 21.00 21.28 21.00 21.28 1,563,106 +0.82(+4.00%)
Mar 10, 2016 20.62 20.91 20.28 20.46 6,621,191 +0.42(+2.08%)
Mar 09, 2016 20.12 20.16 19.98 20.04 1,023,280 +0.02(+0.08%)
Mar 08, 2016 20.26 20.26 20.01 20.02 1,523,776 -0.11(-0.57%)
Mar 07, 2016 19.90 20.18 19.87 20.14 1,744,552 +0.00(+0.00%)
Mar 04, 2016 20.19 20.24 20.09 20.14 1,693,413 +0.00(+0.00%)
Mar 03, 2016 19.87 20.14 19.86 20.14 1,222,314 +0.30(+1.49%)
Mar 02, 2016 19.58 19.87 19.53 19.84 1,195,647 +0.29(+1.47%)
Mar 01, 2016 19.27 19.55 19.20 19.55 1,220,385 +0.57(+2.99%)
Feb 29, 2016 19.02 19.15 18.95 18.99 1,847,132 +0.02(+0.12%)
Feb 26, 2016 19.08 19.12 18.92 18.96 937,336 +0.00(+0.00%)
Feb 25, 2016 18.84 18.96 18.75 18.96 2,072,919 +0.30(+1.63%)
Feb 24, 2016 18.39 18.71 18.28 18.66 1,942,403 -0.27(-1.40%)
Feb 23, 2016 19.16 19.18 18.91 18.93 2,048,310 -0.30(-1.58%)
Feb 22, 2016 19.11 19.24 19.11 19.23 960,602 +0.32(+1.68%)
Feb 19, 2016 18.78 18.95 18.69 18.91 703,584 -0.14(-0.72%)
Feb 18, 2016 19.49 19.49 19.04 19.05 1,259,477 -0.40(-2.07%)
Feb 17, 2016 19.24 19.46 19.21 19.45 1,280,924 +0.44(+2.31%)
Feb 16, 2016 19.05 19.07 18.80 19.01 1,143,936 +0.43(+2.33%)
Feb 12, 2016 18.36 18.58 18.58 18.58 1,390,484 +0.16(+0.86%)
Feb 11, 2016 18.50 18.58 18.24 18.42 3,399,163 -0.50(-2.65%)
Feb 10, 2016 18.94 19.15 18.86 18.92 1,397,457 +0.24(+1.30%)
Feb 09, 2016 18.50 18.80 18.46 18.68 1,862,734 -0.32(-1.68%)
Feb 08, 2016 19.10 19.10 18.83 18.99 2,121,630 -0.73(-3.69%)
Feb 05, 2016 19.88 19.94 19.66 19.72 1,436,589 -0.05(-0.23%)
Feb 04, 2016 19.42 19.80 19.37 19.77 1,420,999 +0.42(+2.20%)
Feb 03, 2016 19.19 19.37 18.77 19.34 2,923,558 +0.14(+0.71%)
Feb 02, 2016 19.47 19.47 19.15 19.21 1,745,698 -0.76(-3.80%)
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.