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 (%)
May 31, 2013 20.75 20.80 20.49 20.49 687,739 -0.56(-2.67%)
May 30, 2013 20.96 21.15 20.93 21.05 1,874,406 +0.08(+0.39%)
May 29, 2013 20.92 21.00 20.85 20.97 498,350 +0.15(+0.72%)
May 28, 2013 21.15 21.15 20.77 20.82 335,409 +0.28(+1.35%)
May 24, 2013 20.34 20.54 20.28 20.54 649,315 -0.12(-0.56%)
May 23, 2013 20.46 20.72 20.37 20.66 611,047 +0.15(+0.73%)
May 22, 2013 20.76 21.00 20.40 20.51 1,049,473 -0.34(-1.63%)
May 21, 2013 20.74 20.94 20.58 20.85 433,728 -0.14(-0.68%)
May 20, 2013 20.77 21.01 20.75 20.99 1,293,283 -0.14(-0.67%)
May 17, 2013 20.94 21.13 20.84 21.13 430,039 +0.21(+1.01%)
May 16, 2013 21.04 21.08 20.87 20.92 698,358 -0.23(-1.09%)
May 15, 2013 20.94 21.18 20.86 21.15 1,077,474 +0.17(+0.81%)
May 13, 2013 20.94 21.00 20.86 20.98 727,263 -0.31(-1.47%)
May 10, 2013 21.23 21.30 21.05 21.30 1,103,730 -0.07(-0.35%)
May 09, 2013 21.50 21.57 21.30 21.37 3,551,875 -0.36(-1.65%)
May 08, 2013 21.57 21.75 21.52 21.73 7,210,857 +0.39(+1.81%)
May 07, 2013 21.41 21.45 21.20 21.34 787,849 +0.07(+0.32%)
May 06, 2013 21.24 21.30 21.10 21.28 2,267,160 -0.10(-0.48%)
May 03, 2013 21.25 21.43 21.25 21.38 841,231 +0.30(+1.42%)
May 02, 2013 20.81 21.10 20.78 21.08 1,129,562 +0.10(+0.48%)
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.