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, 2022 21.52 22.01 21.45 21.97 935,482 -0.04(-0.17%)
Jun 29, 2022 22.20 22.20 21.98 22.01 731,735 -0.24(-1.10%)
Jun 28, 2022 22.54 22.65 22.24 22.25 755,110 -0.08(-0.38%)
Jun 27, 2022 22.28 22.51 22.21 22.34 662,098 -0.14(-0.63%)
Jun 24, 2022 22.10 22.49 22.10 22.48 762,589 +0.49(+2.23%)
Jun 23, 2022 21.88 22.01 21.69 21.99 776,520 +0.06(+0.26%)
Jun 22, 2022 21.84 22.19 21.80 21.93 1,189,700 -0.16(-0.73%)
Jun 21, 2022 22.22 22.26 22.09 22.09 583,881 +0.19(+0.86%)
Jun 17, 2022 22.01 22.11 21.76 21.90 935,447 +0.03(+0.13%)
Jun 16, 2022 21.69 22.02 21.65 21.87 1,258,724 -0.09(-0.43%)
Jun 15, 2022 21.93 22.12 21.57 21.97 989,652 +0.48(+2.24%)
Jun 14, 2022 21.81 21.89 21.31 21.49 1,108,561 -0.36(-1.64%)
Jun 13, 2022 21.99 22.09 21.78 21.85 1,150,987 -0.72(-3.17%)
Jun 10, 2022 22.69 22.69 22.43 22.56 1,827,545 -0.89(-3.78%)
Jun 09, 2022 23.86 23.93 23.43 23.45 624,612 -0.69(-2.84%)
Jun 08, 2022 24.25 24.34 24.11 24.13 453,229 -0.30(-1.22%)
Jun 07, 2022 24.20 24.45 24.16 24.43 496,463 +0.18(+0.73%)
Jun 06, 2022 24.35 24.41 24.19 24.25 410,668 +0.18(+0.73%)
Jun 03, 2022 24.01 24.13 23.98 24.08 675,162 -0.23(-0.95%)
Jun 02, 2022 24.03 24.31 23.93 24.31 868,885 +0.34(+1.43%)
Jun 01, 2022 24.29 24.30 23.87 23.97 1,479,207 -0.41(-1.68%)
May 31, 2022 24.42 24.51 24.31 24.37 780,589 -0.26(-1.06%)
May 27, 2022 24.54 24.65 24.47 24.63 327,553 +0.12(+0.49%)
May 26, 2022 24.39 24.58 24.38 24.51 592,521 +0.28(+1.15%)
May 25, 2022 23.99 24.38 23.99 24.23 871,188 +0.18(+0.73%)
May 24, 2022 23.84 24.14 23.79 24.06 975,527 +0.32(+1.33%)
May 23, 2022 23.48 23.76 23.46 23.74 1,500,548 +0.57(+2.44%)
May 20, 2022 23.22 23.26 22.88 23.18 753,080 +0.22(+0.97%)
May 19, 2022 22.80 23.11 22.79 22.95 1,544,426 +0.25(+1.10%)
May 18, 2022 23.01 23.07 22.67 22.70 775,892 -0.36(-1.57%)
May 17, 2022 22.93 23.06 22.83 23.06 2,120,805 +0.56(+2.48%)
May 16, 2022 22.41 22.62 22.28 22.51 518,350 +0.13(+0.58%)
May 13, 2022 22.11 22.41 22.09 22.38 476,806 +0.52(+2.38%)
May 12, 2022 21.96 22.14 21.67 21.86 1,257,202 -0.32(-1.42%)
May 11, 2022 22.33 22.70 22.16 22.17 863,957 +0.03(+0.13%)
May 10, 2022 22.38 22.40 21.99 22.15 1,061,887 +0.13(+0.59%)
May 09, 2022 22.20 22.32 21.96 22.02 772,690 -0.56(-2.47%)
May 06, 2022 22.68 22.68 22.40 22.57 2,587,556 -0.12(-0.53%)
May 05, 2022 23.04 23.05 22.50 22.69 747,035 -0.81(-3.44%)
May 04, 2022 23.06 23.55 22.84 23.50 1,057,638 +0.40(+1.73%)
May 03, 2022 23.11 23.18 22.98 23.10 790,146 +0.38(+1.68%)
May 02, 2022 22.79 22.84 22.46 22.72 800,373 -0.09(-0.41%)
Apr 29, 2022 23.13 23.22 22.79 22.81 933,605 -0.22(-0.97%)
Apr 28, 2022 22.80 23.06 22.60 23.04 665,465 +0.33(+1.47%)
Apr 27, 2022 22.68 22.88 22.64 22.70 798,282 -0.05(-0.20%)
Apr 26, 2022 23.16 23.19 22.75 22.75 932,021 -0.98(-4.15%)
Apr 25, 2022 23.58 23.76 23.37 23.73 1,230,165 +0.09(+0.39%)
Apr 22, 2022 24.10 24.10 23.62 23.64 576,486 -0.35(-1.47%)
Apr 21, 2022 24.51 24.54 23.90 23.99 756,968 -0.24(-1.00%)
Apr 20, 2022 24.35 24.38 24.14 24.23 446,755 +0.14(+0.58%)
Apr 19, 2022 23.85 24.10 23.85 24.10 403,559 +0.19(+0.78%)
Apr 18, 2022 23.97 24.06 23.84 23.91 464,191 -0.06(-0.23%)
Apr 14, 2022 23.99 24.11 23.81 23.97 651,060 +0.04(+0.16%)
Apr 13, 2022 23.70 23.97 23.70 23.93 461,084 +0.32(+1.38%)
Apr 12, 2022 23.83 23.91 23.56 23.60 644,641 -0.17(-0.70%)
Apr 11, 2022 23.95 24.03 23.75 23.77 751,239 -0.14(-0.58%)
Apr 08, 2022 23.84 24.01 23.79 23.91 721,911 +0.14(+0.59%)
Apr 07, 2022 23.95 23.95 23.55 23.77 867,285 +0.06(+0.27%)
Apr 06, 2022 23.67 23.83 23.52 23.71 938,723 -0.19(-0.78%)
Apr 05, 2022 24.08 24.16 23.85 23.89 940,370 +0.01(+0.04%)
Apr 04, 2022 23.69 23.91 23.67 23.88 616,226 -0.08(-0.35%)
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.