Indicators

Spain Ishares MSCI ETF (NY: EWP )

31.77 +0.12 (+0.38%)

Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.08	19.16	18.84	19.02	1,663,241	-0.06(-0.32%)
May 28, 2020	19.19	19.29	19.05	19.08	976,849	-0.01(-0.05%)
May 27, 2020	19.05	19.11	18.85	19.09	1,040,216	+0.54(+2.93%)
May 26, 2020	18.43	18.68	18.43	18.55	813,897	+0.84(+4.75%)
May 22, 2020	17.72	17.73	17.58	17.71	665,091	+0.01(+0.05%)
May 21, 2020	17.84	17.93	17.62	17.70	500,613	+0.08(+0.45%)
May 20, 2020	17.51	17.77	17.47	17.62	611,930	+0.39(+2.24%)
May 19, 2020	17.46	17.47	17.24	17.24	1,200,525	-0.80(-4.42%)
May 18, 2020	17.58	18.09	17.57	18.03	1,086,419	+0.94(+5.48%)
May 15, 2020	17.17	17.21	16.99	17.10	421,662	-0.19(-1.11%)
May 14, 2020	16.97	17.30	16.86	17.29	618,394	-0.01(-0.05%)
May 13, 2020	17.63	17.63	17.21	17.30	557,653	-0.23(-1.30%)
May 12, 2020	17.66	17.82	17.51	17.53	7,823,332	+0.04(+0.25%)
May 11, 2020	17.46	17.52	17.35	17.48	606,631	-0.25(-1.38%)
May 08, 2020	17.70	17.76	17.67	17.73	280,765	+0.24(+1.35%)
May 07, 2020	17.48	17.60	17.42	17.49	303,106	+0.18(+1.01%)
May 06, 2020	17.62	17.62	17.32	17.32	322,342	-0.23(-1.30%)
May 05, 2020	17.72	17.77	17.49	17.54	505,326	-0.15(-0.84%)
May 04, 2020	17.73	17.81	17.53	17.69	820,202	-0.15(-0.83%)

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.