Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

31.29 -0.35 (-1.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 30.28 30.50 30.27 30.47 2,204,504 +0.01(+0.05%)
Jun 27, 2014 30.38 30.50 30.26 30.45 541,948 -0.12(-0.40%)
Jun 26, 2014 30.54 30.57 30.13 30.57 736,186 +0.06(+0.19%)
Jun 25, 2014 30.25 30.53 30.17 30.52 760,037 -0.08(-0.25%)
Jun 24, 2014 30.82 30.86 30.56 30.59 706,439 -0.29(-0.93%)
Jun 23, 2014 30.81 30.91 30.71 30.88 737,755 -0.01(-0.02%)
Jun 20, 2014 30.90 30.90 30.82 30.89 590,377 -0.15(-0.48%)
Jun 19, 2014 31.19 31.21 31.01 31.04 769,929 +0.01(+0.02%)
Jun 18, 2014 30.59 31.03 30.55 31.03 3,640,438 +0.55(+1.80%)
Jun 17, 2014 30.36 30.50 30.33 30.48 696,226 +0.01(+0.02%)
Jun 16, 2014 30.33 30.50 30.31 30.48 743,454 -0.07(-0.23%)
Jun 13, 2014 30.64 30.68 30.41 30.55 559,524 +0.04(+0.12%)
Jun 12, 2014 30.59 30.62 30.43 30.51 1,057,517 +0.04(+0.14%)
Jun 11, 2014 30.59 30.61 30.43 30.47 809,703 -0.41(-1.34%)
Jun 10, 2014 30.79 30.88 30.67 30.88 2,670,936 -0.06(-0.20%)
Jun 06, 2014 30.79 30.95 30.73 30.95 3,270,525 +0.52(+1.71%)
Jun 05, 2014 30.24 30.43 30.02 30.43 4,190,560 +0.59(+1.98%)
Jun 04, 2014 29.72 29.86 29.65 29.84 962,203 -0.02(-0.07%)
Jun 03, 2014 29.87 29.96 29.82 29.86 937,443 -0.15(-0.49%)
Jun 02, 2014 30.10 30.10 29.91 30.00 508,039 -0.04(-0.14%)
May 30, 2014 29.90 30.06 29.90 30.05 628,401 +0.25(+0.85%)
May 29, 2014 29.73 29.80 29.65 29.79 641,197 +0.02(+0.07%)
May 28, 2014 29.74 29.84 29.67 29.77 580,306 +0.02(+0.07%)
May 27, 2014 29.77 29.82 29.64 29.75 1,034,224 +0.44(+1.48%)
May 23, 2014 29.17 29.32 29.32 29.32 476,332 +0.07(+0.24%)
May 22, 2014 29.16 29.26 29.13 29.25 378,791 -0.09(-0.31%)
May 21, 2014 29.23 29.37 29.22 29.34 584,377 +0.28(+0.97%)
May 20, 2014 29.20 29.20 28.93 29.06 1,187,402 -0.06(-0.22%)
May 19, 2014 29.01 29.15 28.99 29.12 518,961 -0.16(-0.55%)
May 16, 2014 29.15 29.30 29.09 29.28 1,200,966 +0.32(+1.09%)
May 15, 2014 29.11 29.12 28.73 28.97 4,268,923 -0.64(-2.16%)
May 14, 2014 29.67 29.69 29.56 29.60 2,289,499 +0.08(+0.26%)
May 13, 2014 29.58 29.59 29.46 29.53 803,855 -0.09(-0.31%)
May 12, 2014 29.57 29.65 29.51 29.62 672,534 +0.22(+0.74%)
May 09, 2014 29.43 29.50 29.22 29.40 641,313 -0.29(-0.99%)
May 08, 2014 29.65 29.89 29.65 29.70 2,012,571 +0.15(+0.52%)
May 07, 2014 29.59 29.67 29.40 29.54 955,690 -0.04(-0.12%)
May 06, 2014 29.52 29.66 29.43 29.58 2,544,626 +0.11(+0.36%)
May 05, 2014 29.24 29.51 29.13 29.47 424,151 +0.01(+0.05%)
May 02, 2014 29.39 29.53 29.34 29.46 872,648 -0.07(-0.24%)
May 01, 2014 29.53 29.58 29.38 29.53 1,165,979 +0.06(+0.21%)
Apr 30, 2014 29.23 29.51 29.23 29.46 2,081,946 +0.19(+0.65%)
Apr 29, 2014 29.29 29.42 29.26 29.27 1,348,797 +0.28(+0.97%)
Apr 28, 2014 28.86 29.04 28.74 28.99 1,176,914 -0.01(-0.05%)
Apr 25, 2014 29.11 29.12 28.83 29.01 2,854,695 -0.25(-0.86%)
Apr 24, 2014 29.24 29.36 28.95 29.26 705,054 -0.02(-0.07%)
Apr 23, 2014 29.26 29.30 29.15 29.28 843,297 +0.05(+0.17%)
Apr 22, 2014 29.20 29.25 29.11 29.23 2,767,043 +0.27(+0.92%)
Apr 21, 2014 28.93 29.06 28.89 28.97 377,059 +0.05(+0.17%)
Apr 17, 2014 28.85 28.92 28.92 28.92 906,655 -0.01(-0.02%)
Apr 16, 2014 28.69 28.94 28.57 28.92 3,760,606 +0.42(+1.48%)
Apr 15, 2014 28.55 28.64 28.06 28.50 1,416,547 +0.03(+0.10%)
Apr 14, 2014 28.38 28.53 28.23 28.47 666,083 +0.11(+0.37%)
Apr 11, 2014 28.28 28.63 28.22 28.37 1,059,999 -0.25(-0.88%)
Apr 10, 2014 29.03 29.06 28.61 28.62 11,016,724 -0.79(-2.67%)
Apr 09, 2014 29.34 29.41 29.09 29.41 1,441,143 +0.31(+1.06%)
Apr 08, 2014 29.00 29.20 28.93 29.10 784,205 -0.17(-0.58%)
Apr 07, 2014 29.32 29.47 29.17 29.27 2,989,621 +0.13(+0.43%)
Apr 04, 2014 29.32 29.45 29.13 29.14 3,988,474 -0.16(-0.55%)
Apr 03, 2014 29.24 29.38 29.13 29.30 1,567,146 +0.30(+1.04%)
Apr 02, 2014 28.85 29.00 28.79 29.00 1,709,193 -0.09(-0.31%)
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.