Indicators

Spain Ishares MSCI ETF (NY: EWP )

31.33 -0.44 (-1.38%)

Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.93	22.07	21.72	22.07	385,136	+0.34(+1.55%)
May 28, 2009	21.62	21.83	21.32	21.73	428,330	+0.37(+1.74%)
May 27, 2009	21.71	21.83	21.34	21.36	191,865	-0.32(-1.46%)
May 26, 2009	21.03	21.76	21.03	21.68	157,808	+0.43(+2.01%)
May 22, 2009	21.32	21.43	21.21	21.25	92,367	+0.21(+1.00%)
May 21, 2009	20.77	21.16	20.75	21.04	119,590	+0.14(+0.66%)
May 20, 2009	21.12	21.29	20.88	20.90	135,175	+0.00(+0.00%)
May 19, 2009	20.65	21.04	20.65	20.90	269,367	+0.29(+1.42%)
May 18, 2009	20.13	20.61	20.13	20.61	29,364	+0.86(+4.35%)
May 15, 2009	20.03	20.18	19.61	19.75	214,251	-0.40(-1.99%)
May 14, 2009	19.89	20.34	19.82	20.15	145,735	+0.19(+0.96%)
May 13, 2009	20.34	20.34	19.93	19.96	233,403	-0.94(-4.48%)
May 12, 2009	20.83	20.97	20.57	20.90	274,065	+0.34(+1.67%)
May 11, 2009	20.58	20.73	20.42	20.55	164,644	-0.53(-2.50%)
May 08, 2009	19.76	21.14	19.76	21.08	137,981	+0.99(+4.93%)
May 07, 2009	20.52	20.66	19.93	20.09	181,778	-0.20(-1.01%)
May 06, 2009	20.12	20.35	19.93	20.29	270,969	+0.42(+2.12%)
May 05, 2009	20.08	20.09	19.76	19.87	246,753	-0.07(-0.36%)
May 04, 2009	19.42	19.94	19.42	19.94	84,366	+0.59(+3.03%)

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.