Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	18.59	20.23	18.27	18.59	1,931,460	-0.14(-0.77%)
May 27, 2010	18.21	18.82	18.10	18.73	465,730	+1.28(+7.33%)
May 26, 2010	18.10	18.22	17.44	17.45	1,975,527	-0.85(-4.66%)
May 25, 2010	17.55	18.35	17.44	18.31	834,372	+0.00(+0.00%)
May 24, 2010	18.59	18.74	18.30	18.31	424,978	-1.01(-5.24%)
May 21, 2010	18.33	19.37	18.29	19.32	643,831	+1.02(+5.57%)
May 20, 2010	18.18	18.74	18.05	18.30	1,074,224	-0.69(-3.62%)
May 19, 2010	18.69	19.05	18.49	18.99	791,367	+0.51(+2.76%)
May 18, 2010	19.27	19.45	18.28	18.48	1,312,307	-0.24(-1.27%)
May 17, 2010	18.73	18.85	18.13	18.72	450,982	-0.02(-0.09%)
May 14, 2010	18.73	19.37	18.37	18.73	633,666	-1.15(-5.79%)
May 13, 2010	20.11	20.29	19.88	19.88	532,296	-0.70(-3.39%)
May 12, 2010	20.50	20.84	20.44	20.58	2,001,972	+0.19(+0.95%)
May 11, 2010	20.76	20.90	20.37	20.39	1,688,315	-0.80(-3.76%)
May 10, 2010	21.04	21.18	20.88	21.18	3,978,968	+2.69(+14.55%)
May 07, 2010	18.94	19.14	17.88	18.49	3,021,373	+0.14(+0.78%)
May 06, 2010	19.55	19.70	17.75	18.35	1,028,914	-1.37(-6.96%)
May 05, 2010	19.82	20.08	19.68	19.72	554,789	-0.66(-3.26%)
May 04, 2010	20.86	20.86	20.30	20.39	865,801	-1.58(-7.21%)

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.