Indicators

Spain Ishares MSCI ETF (NY: EWP )

34.97 -0.10 (-0.29%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	25.72	25.75	25.39	25.52	2,918,207	-0.28(-1.08%)
May 28, 2015	25.71	25.83	25.46	25.80	1,714,545	+0.08(+0.31%)
May 27, 2015	25.41	25.76	25.35	25.72	6,943,134	+0.37(+1.48%)
May 26, 2015	25.63	25.63	25.25	25.35	1,981,657	-1.04(-3.94%)
May 22, 2015	26.51	26.39	26.39	26.39	1,407,813	-0.33(-1.23%)
May 21, 2015	26.57	26.77	26.53	26.72	1,976,963	+0.11(+0.41%)
May 20, 2015	26.57	26.74	26.50	26.61	1,075,920	+0.07(+0.28%)
May 19, 2015	26.46	26.64	26.46	26.54	1,503,104	-0.17(-0.63%)
May 18, 2015	26.61	26.80	26.55	26.71	983,709	-0.32(-1.17%)
May 15, 2015	26.83	27.06	26.72	27.02	1,306,677	-0.05(-0.19%)
May 14, 2015	26.95	27.09	26.89	27.07	2,983,419	+0.40(+1.48%)
May 13, 2015	26.82	26.93	26.65	26.68	3,541,855	+0.28(+1.06%)
May 12, 2015	26.45	26.51	26.36	26.40	822,201	-0.02(-0.08%)
May 11, 2015	26.43	26.54	26.36	26.42	1,055,724	-0.21(-0.77%)
May 08, 2015	26.32	26.67	26.29	26.62	1,067,556	+0.59(+2.28%)
May 07, 2015	25.95	26.21	25.87	26.03	885,403	-0.07(-0.28%)
May 06, 2015	26.11	26.35	26.02	26.10	1,715,850	+0.32(+1.22%)
May 05, 2015	26.15	26.16	25.71	25.79	1,757,480	-0.65(-2.44%)
May 04, 2015	26.52	26.57	26.42	26.43	953,667	-0.15(-0.58%)

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.