Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

31.65 +0.29 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 32.67 32.93 32.34 32.34 297,459 -0.12(-0.36%)
Jul 30, 2007 32.26 32.51 32.06 32.45 121,909 +0.45(+1.40%)
Jul 27, 2007 32.29 32.45 31.89 32.00 602,864 +0.01(+0.02%)
Jul 26, 2007 32.60 32.88 31.81 32.00 1,059,077 -1.32(-3.97%)
Jul 25, 2007 33.44 33.48 33.01 33.32 247,250 +0.28(+0.84%)
Jul 24, 2007 33.46 33.57 32.88 33.04 466,868 -0.47(-1.40%)
Jul 23, 2007 33.62 33.74 33.50 33.51 156,947 +0.23(+0.68%)
Jul 20, 2007 33.61 33.69 33.19 33.29 807,492 -0.73(-2.13%)
Jul 19, 2007 34.16 34.27 33.96 34.01 146,471 +0.21(+0.61%)
Jul 18, 2007 33.81 33.99 33.42 33.81 549,268 +0.04(+0.13%)
Jul 17, 2007 33.81 33.94 33.74 33.76 342,249 +0.10(+0.30%)
Jul 16, 2007 33.59 33.84 33.58 33.66 437,068 +0.12(+0.36%)
Jul 13, 2007 33.58 33.66 33.51 33.54 329,426 -0.07(-0.20%)
Jul 12, 2007 33.15 33.65 33.15 33.61 396,250 +0.63(+1.90%)
Jul 11, 2007 32.74 33.04 32.73 32.98 318,590 +0.40(+1.24%)
Jul 10, 2007 32.77 33.07 32.57 32.58 276,869 -0.38(-1.16%)
Jul 09, 2007 33.10 33.13 32.96 32.96 153,876 -0.18(-0.53%)
Jul 06, 2007 32.97 33.25 32.91 33.14 243,096 +0.33(+1.01%)
Jul 05, 2007 32.80 32.98 32.61 32.81 538,568 +0.08(+0.25%)
Jul 03, 2007 32.71 32.79 32.68 32.72 188,192 +0.09(+0.29%)
Jul 02, 2007 32.45 32.66 32.45 32.63 140,331 +0.44(+1.36%)
Jun 29, 2007 32.19 32.39 32.03 32.19 200,473 +0.07(+0.22%)
Jun 28, 2007 32.08 32.31 32.05 32.12 157,850 +0.04(+0.14%)
Jun 27, 2007 31.68 32.08 31.62 32.08 120,825 +0.32(+0.99%)
Jun 26, 2007 32.23 32.23 31.76 31.76 157,850 -0.09(-0.28%)
Jun 25, 2007 31.84 32.22 31.75 31.85 294,388 +0.09(+0.30%)
Jun 22, 2007 32.09 32.15 31.64 31.75 388,484 -0.53(-1.63%)
Jun 21, 2007 31.96 32.30 31.86 32.28 203,182 +0.28(+0.86%)
Jun 20, 2007 32.52 32.58 31.98 32.00 160,017 -0.43(-1.31%)
Jun 19, 2007 32.20 32.52 32.18 32.43 252,488 -0.07(-0.20%)
Jun 18, 2007 32.67 32.67 32.42 32.50 97,888 -0.20(-0.63%)
Jun 15, 2007 32.66 32.83 32.55 32.70 358,865 +0.42(+1.29%)
Jun 14, 2007 32.08 32.39 32.04 32.29 188,914 +0.32(+1.01%)
Jun 13, 2007 31.56 31.98 31.56 31.96 189,095 +0.59(+1.88%)
Jun 12, 2007 31.72 31.88 31.37 31.37 263,866 -0.83(-2.58%)
Jun 11, 2007 32.15 32.33 31.97 32.20 290,234 -0.02(-0.07%)
Jun 08, 2007 31.78 32.22 31.66 32.22 312,630 +0.69(+2.18%)
Jun 07, 2007 31.92 32.22 31.52 31.54 945,656 -0.91(-2.80%)
Jun 06, 2007 33.03 32.94 32.35 32.45 926,150 -0.88(-2.64%)
Jun 05, 2007 33.52 33.53 33.10 33.33 1,222,345 -0.22(-0.66%)
Jun 04, 2007 33.36 33.56 33.36 33.55 2,588,634 +0.13(+0.38%)
Jun 01, 2007 33.43 33.50 33.33 33.42 229,551 +0.30(+0.92%)
May 31, 2007 33.12 33.22 33.08 33.12 192,165 +0.24(+0.72%)
May 30, 2007 32.53 32.90 32.53 32.88 275,109 +0.03(+0.08%)
May 29, 2007 32.92 33.03 32.70 32.85 233,163 +0.18(+0.54%)
May 25, 2007 32.56 32.71 32.52 32.67 57,613 +0.23(+0.72%)
May 24, 2007 32.90 32.92 32.42 32.44 285,719 -0.43(-1.30%)
May 23, 2007 32.91 33.11 32.86 32.87 277,953 +0.29(+0.90%)
May 22, 2007 32.67 32.73 32.57 32.57 184,218 +0.01(+0.03%)
May 21, 2007 32.76 32.78 32.56 32.56 421,860 -0.30(-0.91%)
May 18, 2007 32.70 32.86 32.64 32.86 243,096 +0.32(+0.99%)
May 17, 2007 32.48 32.64 32.39 32.54 215,824 +0.00(+0.00%)
May 16, 2007 32.57 32.60 32.37 32.54 133,468 +0.24(+0.75%)
May 15, 2007 32.13 32.53 32.13 32.30 283,732 +0.38(+1.18%)
May 14, 2007 32.06 32.10 31.82 31.92 297,097 -0.14(-0.43%)
May 11, 2007 31.71 32.12 31.78 32.06 247,431 +0.76(+2.42%)
May 10, 2007 31.70 31.96 31.24 31.30 288,789 -0.62(-1.94%)
May 09, 2007 31.72 31.92 31.67 31.92 536,762 +0.11(+0.35%)
May 08, 2007 31.80 31.81 31.55 31.81 936,806 -0.24(-0.76%)
May 07, 2007 31.95 32.14 31.95 32.05 999,188 +0.04(+0.12%)
May 04, 2007 31.86 32.02 31.79 32.01 2,686,794 +0.59(+1.87%)
May 03, 2007 31.45 31.64 31.28 31.43 350,376 -0.22(-0.70%)
May 02, 2007 31.48 31.67 31.44 31.65 375,842 +0.34(+1.08%)
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.