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 29, 2020 19.09 19.17 18.84 19.03 1,662,873 -0.06(-0.32%)
May 28, 2020 19.19 19.29 19.05 19.09 976,633 -0.01(-0.05%)
May 27, 2020 19.05 19.11 18.85 19.10 1,039,985 +0.54(+2.93%)
May 26, 2020 18.43 18.68 18.43 18.55 813,717 +0.84(+4.75%)
May 22, 2020 17.72 17.73 17.58 17.71 664,943 +0.01(+0.05%)
May 21, 2020 17.84 17.93 17.63 17.70 500,502 +0.08(+0.45%)
May 20, 2020 17.51 17.77 17.48 17.63 611,795 +0.39(+2.24%)
May 19, 2020 17.47 17.48 17.24 17.24 1,200,259 -0.80(-4.42%)
May 18, 2020 17.58 18.09 17.57 18.04 1,086,179 +0.94(+5.48%)
May 15, 2020 17.18 17.21 16.99 17.10 421,568 -0.19(-1.11%)
May 14, 2020 16.98 17.30 16.86 17.29 618,257 -0.01(-0.05%)
May 13, 2020 17.63 17.63 17.21 17.30 557,530 -0.23(-1.30%)
May 12, 2020 17.66 17.83 17.51 17.53 7,821,600 +0.04(+0.25%)
May 11, 2020 17.47 17.52 17.35 17.49 606,497 -0.25(-1.38%)
May 08, 2020 17.70 17.77 17.67 17.73 280,703 +0.24(+1.35%)
May 07, 2020 17.49 17.61 17.42 17.49 303,039 +0.18(+1.01%)
May 06, 2020 17.63 17.63 17.32 17.32 322,271 -0.23(-1.30%)
May 05, 2020 17.72 17.77 17.49 17.55 505,214 -0.15(-0.84%)
May 04, 2020 17.73 17.81 17.54 17.70 820,021 -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.