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 30, 2017 26.42 26.46 26.10 26.32 1,603,947 -0.10(-0.39%)
Jun 29, 2017 26.68 26.69 26.29 26.42 2,026,105 -0.35(-1.32%)
Jun 28, 2017 26.50 26.81 26.50 26.77 1,552,025 +0.47(+1.80%)
Jun 27, 2017 26.32 26.41 26.24 26.30 1,714,195 +0.24(+0.92%)
Jun 26, 2017 26.30 26.36 26.06 26.06 3,825,050 +0.05(+0.18%)
Jun 23, 2017 25.96 26.09 25.92 26.01 542,695 -0.04(-0.15%)
Jun 22, 2017 26.08 26.16 26.00 26.05 685,748 -0.10(-0.37%)
Jun 21, 2017 26.09 26.22 26.08 26.15 794,563 +0.02(+0.06%)
Jun 20, 2017 26.39 26.39 26.09 26.13 1,103,756 -0.42(-1.57%)
Jun 19, 2017 26.61 26.66 26.50 26.55 1,263,999 +0.09(+0.33%)
Jun 16, 2017 26.24 26.48 26.19 26.46 994,905 +0.33(+1.28%)
Jun 15, 2017 25.91 26.13 25.88 26.13 995,854 -0.40(-1.53%)
Jun 14, 2017 26.78 26.79 26.39 26.53 1,473,564 -0.14(-0.54%)
Jun 13, 2017 26.68 26.77 26.60 26.68 1,268,351 +0.17(+0.66%)
Jun 12, 2017 26.60 26.61 26.43 26.50 823,278 -0.21(-0.77%)
Jun 09, 2017 26.68 26.82 26.58 26.71 1,747,624 -0.11(-0.41%)
Jun 08, 2017 26.56 26.84 26.56 26.82 812,044 +0.18(+0.69%)
Jun 07, 2017 26.60 26.76 26.49 26.64 1,740,666 +0.14(+0.54%)
Jun 06, 2017 26.56 26.69 26.45 26.49 1,223,054 -0.14(-0.51%)
Jun 05, 2017 26.63 26.65 26.56 26.63 749,102 -0.12(-0.45%)
Jun 02, 2017 26.73 26.76 26.61 26.75 1,050,384 +0.21(+0.78%)
Jun 01, 2017 26.41 26.56 26.36 26.54 564,946 +0.05(+0.18%)
May 31, 2017 26.60 26.69 26.48 26.49 1,374,083 +0.13(+0.48%)
May 30, 2017 26.37 26.48 26.32 26.37 849,775 -0.06(-0.24%)
May 26, 2017 26.36 26.44 26.34 26.43 598,666 -0.21(-0.80%)
May 25, 2017 26.63 26.71 26.59 26.64 934,554 +0.06(+0.21%)
May 24, 2017 26.52 26.60 26.44 26.59 886,203 +0.03(+0.12%)
May 23, 2017 26.64 26.66 26.49 26.56 1,873,495 +0.26(+1.00%)
May 22, 2017 26.38 26.42 26.26 26.29 1,632,008 -0.14(-0.54%)
May 19, 2017 26.22 26.45 26.21 26.44 4,419,037 +0.62(+2.40%)
May 18, 2017 25.59 25.84 25.57 25.82 1,943,325 -0.10(-0.37%)
May 17, 2017 26.20 26.25 25.91 25.91 1,335,286 -0.58(-2.19%)
May 16, 2017 26.46 26.51 26.37 26.49 1,151,991 +0.28(+1.06%)
May 15, 2017 26.10 26.23 26.10 26.21 584,731 +0.24(+0.92%)
May 12, 2017 25.83 25.98 25.78 25.98 632,564 +0.18(+0.71%)
May 11, 2017 25.72 25.79 25.58 25.79 1,048,439 -0.35(-1.34%)
May 10, 2017 26.07 26.14 26.03 26.14 1,077,212 +0.03(+0.12%)
May 09, 2017 26.32 26.35 26.08 26.11 2,638,767 -0.30(-1.14%)
May 08, 2017 26.41 26.47 26.36 26.41 1,736,816 -0.52(-1.95%)
May 05, 2017 26.51 26.95 26.49 26.94 3,877,699 +0.56(+2.14%)
May 04, 2017 26.04 26.38 26.02 26.37 3,233,198 +0.65(+2.53%)
May 03, 2017 25.71 25.77 25.64 25.72 850,001 +0.02(+0.06%)
May 02, 2017 25.58 25.71 25.56 25.71 1,094,806 +0.25(+1.00%)
May 01, 2017 25.24 25.54 25.24 25.45 977,231 +0.11(+0.44%)
Apr 28, 2017 25.47 25.48 25.33 25.34 1,119,588 +0.06(+0.22%)
Apr 27, 2017 25.28 25.33 25.21 25.29 1,088,471 -0.12(-0.47%)
Apr 26, 2017 25.40 25.49 25.36 25.40 2,987,514 -0.22(-0.87%)
Apr 25, 2017 25.54 25.66 25.52 25.63 1,173,057 +0.25(+1.00%)
Apr 24, 2017 25.26 25.39 25.25 25.37 4,716,722 +1.25(+5.17%)
Apr 21, 2017 24.09 24.13 24.02 24.13 2,011,169 +0.04(+0.16%)
Apr 20, 2017 24.20 24.25 24.09 24.09 2,715,730 +0.17(+0.70%)
Apr 19, 2017 23.94 24.04 23.90 23.92 1,412,441 +0.15(+0.63%)
Apr 18, 2017 23.62 23.82 23.62 23.77 1,228,908 -0.05(-0.20%)
Apr 17, 2017 23.76 23.86 23.75 23.82 891,335 +0.17(+0.70%)
Apr 13, 2017 23.59 23.71 23.55 23.65 998,259 -0.16(-0.67%)
Apr 12, 2017 23.78 23.82 23.67 23.81 2,079,235 -0.13(-0.56%)
Apr 11, 2017 23.95 23.98 23.77 23.94 1,131,812 +0.05(+0.20%)
Apr 10, 2017 23.93 23.98 23.87 23.90 769,331 -0.27(-1.12%)
Apr 07, 2017 24.13 24.21 24.10 24.17 1,233,040 -0.06(-0.26%)
Apr 06, 2017 24.23 24.34 24.18 24.23 1,358,165 +0.29(+1.19%)
Apr 05, 2017 24.16 24.21 23.94 23.94 1,469,826 -0.03(-0.13%)
Apr 04, 2017 23.88 23.98 23.81 23.98 944,325 +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.