Skip to main content

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

Date Open High Low Close Volume Change (%)
Jun 29, 2007 32.18 32.38 32.02 32.18 200,517 +0.07(+0.22%)
Jun 28, 2007 32.07 32.31 32.05 32.11 157,885 +0.04(+0.14%)
Jun 27, 2007 31.68 32.07 31.61 32.07 120,852 +0.32(+0.99%)
Jun 26, 2007 32.22 32.22 31.75 31.75 157,885 -0.09(-0.28%)
Jun 25, 2007 31.83 32.21 31.75 31.84 294,453 +0.09(+0.30%)
Jun 22, 2007 32.08 32.14 31.63 31.75 388,570 -0.53(-1.63%)
Jun 21, 2007 31.96 32.30 31.86 32.27 203,227 +0.28(+0.87%)
Jun 20, 2007 32.52 32.57 31.97 32.00 160,052 -0.43(-1.31%)
Jun 19, 2007 32.20 32.51 32.17 32.42 252,543 -0.07(-0.20%)
Jun 18, 2007 32.67 32.67 32.41 32.49 97,910 -0.20(-0.63%)
Jun 15, 2007 32.65 32.83 32.54 32.69 358,944 +0.42(+1.29%)
Jun 14, 2007 32.07 32.38 32.03 32.28 188,956 +0.32(+1.01%)
Jun 13, 2007 31.55 31.97 31.55 31.96 189,136 +0.59(+1.88%)
Jun 12, 2007 31.71 31.87 31.36 31.37 263,924 -0.83(-2.58%)
Jun 11, 2007 32.14 32.32 31.96 32.20 290,299 -0.02(-0.07%)
Jun 08, 2007 31.77 32.22 31.65 32.22 312,699 +0.69(+2.18%)
Jun 07, 2007 31.91 32.22 31.51 31.53 945,865 -0.91(-2.80%)
Jun 06, 2007 33.02 32.93 32.34 32.44 926,355 -0.88(-2.64%)
Jun 05, 2007 33.51 33.52 33.09 33.32 1,222,616 -0.22(-0.66%)
Jun 04, 2007 33.35 33.55 33.35 33.54 2,589,207 +0.13(+0.38%)
Jun 01, 2007 33.42 33.49 33.32 33.41 229,601 +0.30(+0.92%)
May 31, 2007 33.11 33.21 33.07 33.11 192,207 +0.24(+0.72%)
May 30, 2007 32.52 32.89 32.52 32.87 275,169 +0.03(+0.08%)
May 29, 2007 32.92 33.03 32.69 32.84 233,214 +0.18(+0.54%)
May 25, 2007 32.56 32.70 32.51 32.67 57,626 +0.23(+0.72%)
May 24, 2007 32.89 32.92 32.41 32.43 285,782 -0.43(-1.30%)
May 23, 2007 32.90 33.10 32.85 32.86 278,015 +0.29(+0.90%)
May 22, 2007 32.67 32.73 32.57 32.57 184,259 +0.01(+0.03%)
May 21, 2007 32.75 32.77 32.56 32.56 421,954 -0.30(-0.91%)
May 18, 2007 32.69 32.85 32.63 32.85 243,150 +0.32(+0.99%)
May 17, 2007 32.47 32.63 32.38 32.53 215,872 +0.00(+0.00%)
May 16, 2007 32.57 32.59 32.36 32.53 133,497 +0.24(+0.75%)
May 15, 2007 32.12 32.53 32.12 32.29 283,795 +0.38(+1.18%)
May 14, 2007 32.05 32.10 31.81 31.91 297,163 -0.14(-0.43%)
May 11, 2007 31.70 32.11 31.77 32.05 247,485 +0.76(+2.42%)
May 10, 2007 31.70 31.95 31.23 31.29 288,853 -0.62(-1.94%)
May 09, 2007 31.71 31.91 31.66 31.91 536,881 +0.11(+0.35%)
May 08, 2007 31.79 31.80 31.55 31.80 937,013 -0.24(-0.76%)
May 07, 2007 31.95 32.13 31.95 32.05 999,409 +0.04(+0.12%)
May 04, 2007 31.86 32.01 31.79 32.01 2,687,389 +0.59(+1.87%)
May 03, 2007 31.44 31.63 31.28 31.42 350,454 -0.22(-0.70%)
May 02, 2007 31.47 31.66 31.44 31.64 375,925 +0.34(+1.08%)
May 01, 2007 31.59 31.60 31.15 31.30 390,196 -0.07(-0.21%)
Apr 30, 2007 31.63 31.69 31.27 31.37 754,380 -0.28(-0.89%)
Apr 27, 2007 31.50 31.77 31.45 31.65 489,190 -0.32(-0.99%)
Apr 26, 2007 32.13 32.13 31.84 31.97 466,068 -0.16(-0.48%)
Apr 25, 2007 32.06 32.20 31.95 32.12 320,286 +0.10(+0.31%)
Apr 24, 2007 32.14 32.16 31.55 32.02 1,002,227 -0.58(-1.78%)
Apr 23, 2007 32.62 32.75 32.56 32.61 334,196 -0.33(-0.99%)
Apr 20, 2007 32.86 33.07 32.83 32.93 343,770 +0.48(+1.48%)
Apr 19, 2007 32.02 32.55 32.01 32.45 162,762 -0.07(-0.20%)
Apr 18, 2007 32.48 32.67 32.33 32.52 358,764 -0.10(-0.32%)
Apr 17, 2007 32.64 32.74 32.53 32.62 264,285 -0.15(-0.44%)
Apr 16, 2007 32.75 32.80 32.68 32.77 171,433 +0.15(+0.46%)
Apr 13, 2007 32.48 32.63 32.42 32.62 151,381 +0.20(+0.61%)
Apr 12, 2007 32.03 32.42 31.80 32.42 718,250 +0.12(+0.36%)
Apr 11, 2007 32.43 32.46 32.12 32.30 349,731 -0.05(-0.15%)
Apr 10, 2007 32.18 32.42 32.15 32.35 309,989 +0.15(+0.46%)
Apr 09, 2007 32.22 32.32 32.12 32.20 240,801 -0.03(-0.09%)
Apr 05, 2007 32.09 32.30 32.03 32.23 417,835 +0.16(+0.50%)
Apr 04, 2007 31.89 32.07 31.89 32.07 217,859 +0.08(+0.24%)
Apr 03, 2007 31.81 32.05 31.76 31.99 516,287 +0.46(+1.46%)
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.