Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

31.65 +0.29 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 30.15 30.35 29.97 29.97 437,777 -0.18(-0.61%)
Jun 27, 2008 30.29 30.40 30.08 30.15 288,712 +0.18(+0.61%)
Jun 26, 2008 30.44 30.51 29.97 29.97 400,971 -0.96(-3.11%)
Jun 25, 2008 30.70 31.19 30.62 30.93 466,887 -0.09(-0.29%)
Jun 24, 2008 30.99 31.19 30.93 31.02 304,667 -0.25(-0.80%)
Jun 23, 2008 31.36 31.46 31.16 31.27 181,159 -0.13(-0.41%)
Jun 20, 2008 31.56 31.67 31.28 31.39 215,304 -0.50(-1.56%)
Jun 19, 2008 31.68 31.93 31.62 31.89 205,142 +0.00(+0.00%)
Jun 18, 2008 31.91 31.99 31.62 31.89 217,027 -0.48(-1.49%)
Jun 17, 2008 32.66 32.79 32.37 32.37 181,975 +0.02(+0.05%)
Jun 16, 2008 32.25 32.46 32.09 32.36 281,155 -0.11(-0.32%)
Jun 13, 2008 32.15 32.51 32.15 32.46 356,031 +0.40(+1.24%)
Jun 12, 2008 32.02 32.26 31.94 32.06 313,878 +0.30(+0.96%)
Jun 11, 2008 32.05 32.12 31.76 31.76 487,063 -0.34(-1.05%)
Jun 10, 2008 32.21 32.39 31.98 32.10 989,592 -0.47(-1.43%)
Jun 09, 2008 32.89 32.90 32.42 32.56 663,023 -0.28(-0.86%)
Jun 06, 2008 33.22 33.35 32.84 32.84 766,434 -1.06(-3.12%)
Jun 05, 2008 33.49 33.90 33.35 33.90 729,031 +0.46(+1.37%)
Jun 04, 2008 33.40 33.70 33.35 33.44 452,307 -0.19(-0.58%)
Jun 03, 2008 33.88 33.94 33.49 33.64 1,046,768 -0.09(-0.28%)
Jun 02, 2008 33.96 33.96 33.59 33.73 727,068 -0.84(-2.42%)
May 30, 2008 34.44 34.68 34.44 34.57 165,748 +0.15(+0.45%)
May 29, 2008 34.20 34.57 34.09 34.41 392,868 -0.20(-0.58%)
May 28, 2008 34.57 34.64 34.30 34.61 368,892 +0.01(+0.03%)
May 27, 2008 34.58 34.77 34.39 34.60 833,618 -0.29(-0.84%)
May 26, 2008 35.28 35.28 34.87 34.89 0 +0.00(+0.00%)
May 23, 2008 35.28 35.28 34.87 34.89 528,951 -0.54(-1.52%)
May 22, 2008 35.26 35.54 35.26 35.43 177,920 +0.18(+0.52%)
May 21, 2008 35.51 35.67 35.21 35.25 329,260 -0.43(-1.21%)
May 20, 2008 35.74 35.85 35.53 35.68 192,331 -0.14(-0.39%)
May 19, 2008 35.96 36.09 35.79 35.82 140,284 -0.34(-0.93%)
May 16, 2008 35.82 36.18 35.70 36.16 234,485 +0.15(+0.42%)
May 15, 2008 35.62 36.05 35.60 36.01 1,535,123 +0.45(+1.28%)
May 14, 2008 35.64 35.82 35.55 35.55 718,711 +0.11(+0.30%)
May 13, 2008 35.41 35.55 35.38 35.45 1,002,926 -0.27(-0.74%)
May 12, 2008 35.31 35.72 35.29 35.71 112,781 +0.60(+1.72%)
May 09, 2008 34.97 35.23 34.95 35.11 380,202 -0.12(-0.35%)
May 08, 2008 35.14 35.40 35.10 35.23 577,997 +0.49(+1.40%)
May 07, 2008 35.21 35.38 34.74 34.74 1,225,544 -0.93(-2.61%)
May 06, 2008 35.28 35.73 35.16 35.67 268,704 +0.24(+0.69%)
May 05, 2008 35.24 35.55 35.24 35.43 381,159 +0.23(+0.64%)
May 02, 2008 35.39 35.51 35.03 35.20 3,089,633 -0.01(-0.02%)
May 01, 2008 34.46 35.28 34.46 35.21 1,183,917 +0.49(+1.41%)
Apr 30, 2008 34.50 34.98 34.49 34.72 1,981,436 +0.13(+0.38%)
Apr 29, 2008 34.62 34.74 34.51 34.59 1,268,167 -0.42(-1.20%)
Apr 28, 2008 35.04 35.21 34.95 35.01 498,351 +0.02(+0.06%)
Apr 25, 2008 34.90 35.05 34.73 34.99 163,309 +0.16(+0.46%)
Apr 24, 2008 34.61 34.95 34.40 34.83 1,292,735 -0.24(-0.68%)
Apr 23, 2008 34.83 35.15 34.66 35.07 287,919 -0.01(-0.03%)
Apr 22, 2008 35.14 35.24 34.94 35.08 292,288 -0.45(-1.26%)
Apr 21, 2008 35.51 35.60 35.27 35.52 469,181 +0.06(+0.17%)
Apr 18, 2008 35.35 35.55 35.16 35.46 1,472,845 +0.43(+1.22%)
Apr 17, 2008 34.93 35.17 34.89 35.04 1,923,393 -0.42(-1.19%)
Apr 16, 2008 34.90 35.48 34.90 35.46 801,748 +1.03(+2.99%)
Apr 15, 2008 34.37 34.51 34.17 34.43 519,408 +0.28(+0.83%)
Apr 14, 2008 33.87 34.22 33.80 34.15 875,804 +0.34(+1.02%)
Apr 11, 2008 34.22 34.30 33.78 33.80 1,029,728 -0.69(-2.01%)
Apr 10, 2008 34.44 34.62 34.15 34.49 757,458 -0.23(-0.67%)
Apr 09, 2008 34.98 34.98 34.62 34.73 646,932 -0.27(-0.76%)
Apr 08, 2008 34.88 35.01 34.78 34.99 1,750,619 -0.36(-1.02%)
Apr 07, 2008 35.52 35.54 35.28 35.35 2,058,586 +0.17(+0.49%)
Apr 04, 2008 35.14 35.36 34.86 35.18 4,365,301 +0.21(+0.60%)
Apr 03, 2008 34.53 35.09 34.45 34.97 877,237 -0.04(-0.11%)
Apr 02, 2008 34.95 35.14 34.76 35.01 1,275,711 +0.08(+0.22%)
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.