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, 2017 26.43 26.46 26.11 26.32 1,603,592 -0.10(-0.39%)
Jun 29, 2017 26.68 26.70 26.30 26.43 2,025,657 -0.35(-1.32%)
Jun 28, 2017 26.51 26.81 26.51 26.78 1,551,681 +0.47(+1.80%)
Jun 27, 2017 26.33 26.42 26.25 26.31 1,713,815 +0.24(+0.92%)
Jun 26, 2017 26.31 26.36 26.06 26.07 3,824,204 +0.05(+0.18%)
Jun 23, 2017 25.97 26.10 25.92 26.02 542,574 -0.04(-0.15%)
Jun 22, 2017 26.09 26.17 26.01 26.06 685,596 -0.10(-0.37%)
Jun 21, 2017 26.10 26.23 26.09 26.15 794,387 +0.02(+0.06%)
Jun 20, 2017 26.39 26.39 26.10 26.14 1,103,512 -0.42(-1.57%)
Jun 19, 2017 26.62 26.67 26.51 26.55 1,263,719 +0.09(+0.33%)
Jun 16, 2017 26.24 26.49 26.20 26.47 994,684 +0.33(+1.28%)
Jun 15, 2017 25.92 26.14 25.89 26.13 995,634 -0.41(-1.53%)
Jun 14, 2017 26.78 26.79 26.40 26.54 1,473,238 -0.14(-0.54%)
Jun 13, 2017 26.68 26.78 26.60 26.68 1,268,070 +0.17(+0.66%)
Jun 12, 2017 26.60 26.62 26.43 26.51 823,096 -0.21(-0.77%)
Jun 09, 2017 26.68 26.82 26.59 26.71 1,747,237 -0.11(-0.41%)
Jun 08, 2017 26.57 26.85 26.56 26.82 811,864 +0.18(+0.69%)
Jun 07, 2017 26.60 26.77 26.50 26.64 1,740,281 +0.14(+0.54%)
Jun 06, 2017 26.56 26.69 26.45 26.50 1,222,784 -0.13(-0.51%)
Jun 05, 2017 26.63 26.66 26.57 26.63 748,936 -0.12(-0.45%)
Jun 02, 2017 26.74 26.77 26.62 26.75 1,050,151 +0.21(+0.78%)
Jun 01, 2017 26.42 26.57 26.36 26.55 564,821 +0.05(+0.18%)
May 31, 2017 26.60 26.70 26.48 26.50 1,373,779 +0.13(+0.48%)
May 30, 2017 26.38 26.49 26.32 26.37 849,587 -0.06(-0.24%)
May 26, 2017 26.36 26.45 26.35 26.43 598,533 -0.21(-0.80%)
May 25, 2017 26.63 26.71 26.59 26.65 934,348 +0.06(+0.21%)
May 24, 2017 26.52 26.61 26.45 26.59 886,007 +0.03(+0.12%)
May 23, 2017 26.64 26.67 26.50 26.56 1,873,081 +0.26(+1.00%)
May 22, 2017 26.39 26.43 26.27 26.30 1,631,646 -0.14(-0.54%)
May 19, 2017 26.23 26.46 26.22 26.44 4,418,059 +0.62(+2.40%)
May 18, 2017 25.59 25.85 25.58 25.82 1,942,895 -0.10(-0.37%)
May 17, 2017 26.20 26.26 25.92 25.92 1,334,991 -0.58(-2.19%)
May 16, 2017 26.47 26.51 26.37 26.50 1,151,736 +0.28(+1.06%)
May 15, 2017 26.10 26.24 26.10 26.22 584,601 +0.24(+0.92%)
May 12, 2017 25.83 25.98 25.78 25.98 632,424 +0.18(+0.71%)
May 11, 2017 25.73 25.80 25.59 25.80 1,048,207 -0.35(-1.34%)
May 10, 2017 26.08 26.15 26.04 26.15 1,076,974 +0.03(+0.12%)
May 09, 2017 26.32 26.35 26.08 26.12 2,638,183 -0.30(-1.14%)
May 08, 2017 26.42 26.48 26.36 26.42 1,736,431 -0.52(-1.95%)
May 05, 2017 26.51 26.95 26.50 26.94 3,876,840 +0.56(+2.14%)
May 04, 2017 26.05 26.39 26.03 26.38 3,232,483 +0.65(+2.53%)
May 03, 2017 25.71 25.78 25.65 25.73 849,813 +0.02(+0.06%)
May 02, 2017 25.59 25.72 25.57 25.71 1,094,564 +0.25(+1.00%)
May 01, 2017 25.24 25.55 25.24 25.46 977,015 +0.11(+0.44%)
Apr 28, 2017 25.47 25.48 25.33 25.35 1,119,340 +0.06(+0.22%)
Apr 27, 2017 25.28 25.33 25.21 25.29 1,088,230 -0.12(-0.47%)
Apr 26, 2017 25.40 25.50 25.36 25.41 2,986,852 -0.22(-0.87%)
Apr 25, 2017 25.55 25.67 25.52 25.63 1,172,797 +0.25(+1.00%)
Apr 24, 2017 25.27 25.39 25.25 25.38 4,715,678 +1.25(+5.17%)
Apr 21, 2017 24.10 24.14 24.02 24.13 2,010,724 +0.04(+0.16%)
Apr 20, 2017 24.20 24.26 24.09 24.09 2,715,129 +0.17(+0.70%)
Apr 19, 2017 23.95 24.04 23.91 23.93 1,412,128 +0.15(+0.63%)
Apr 18, 2017 23.62 23.83 23.62 23.77 1,228,636 -0.05(-0.20%)
Apr 17, 2017 23.77 23.86 23.75 23.82 891,138 +0.17(+0.71%)
Apr 13, 2017 23.59 23.71 23.55 23.66 998,038 -0.16(-0.67%)
Apr 12, 2017 23.78 23.82 23.68 23.81 2,078,775 -0.14(-0.56%)
Apr 11, 2017 23.96 23.99 23.77 23.95 1,131,562 +0.05(+0.20%)
Apr 10, 2017 23.93 23.99 23.88 23.90 769,160 -0.27(-1.12%)
Apr 07, 2017 24.14 24.22 24.11 24.17 1,232,767 -0.06(-0.26%)
Apr 06, 2017 24.24 24.35 24.19 24.24 1,357,864 +0.29(+1.19%)
Apr 05, 2017 24.16 24.21 23.95 23.95 1,469,501 -0.03(-0.13%)
Apr 04, 2017 23.89 23.99 23.81 23.98 944,116 +0.04(+0.17%)
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.