Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

31.65 UNCHANGED
Streaming Delayed 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 32.66 32.93 32.33 32.33 297,524 -0.12(-0.36%)
Jul 30, 2007 32.25 32.50 32.05 32.44 121,936 +0.45(+1.40%)
Jul 27, 2007 32.28 32.44 31.89 32.00 602,998 +0.01(+0.02%)
Jul 26, 2007 32.59 32.87 31.80 31.99 1,059,311 -1.32(-3.97%)
Jul 25, 2007 33.43 33.47 33.00 33.31 247,305 +0.28(+0.84%)
Jul 24, 2007 33.45 33.56 32.87 33.04 466,971 -0.47(-1.40%)
Jul 23, 2007 33.61 33.73 33.50 33.51 156,981 +0.23(+0.68%)
Jul 20, 2007 33.60 33.68 33.18 33.28 807,670 -0.73(-2.13%)
Jul 19, 2007 34.16 34.26 33.95 34.01 146,504 +0.21(+0.61%)
Jul 18, 2007 33.81 33.98 33.41 33.80 549,389 +0.04(+0.13%)
Jul 17, 2007 33.81 33.93 33.73 33.76 342,325 +0.10(+0.30%)
Jul 16, 2007 33.58 33.83 33.57 33.66 437,164 +0.12(+0.36%)
Jul 13, 2007 33.57 33.66 33.50 33.54 329,499 -0.07(-0.20%)
Jul 12, 2007 33.14 33.64 33.14 33.60 396,338 +0.63(+1.90%)
Jul 11, 2007 32.73 33.03 32.72 32.98 318,660 +0.40(+1.24%)
Jul 10, 2007 32.76 33.06 32.56 32.57 276,931 -0.38(-1.16%)
Jul 09, 2007 33.09 33.12 32.95 32.95 153,910 -0.18(-0.53%)
Jul 06, 2007 32.96 33.25 32.90 33.13 243,150 +0.33(+1.01%)
Jul 05, 2007 32.79 32.98 32.60 32.80 538,688 +0.08(+0.25%)
Jul 03, 2007 32.70 32.78 32.67 32.72 188,233 +0.09(+0.29%)
Jul 02, 2007 32.44 32.65 32.44 32.62 140,362 +0.44(+1.36%)
Jun 29, 2007 32.18 32.38 32.02 32.18 200,517 +0.07(+0.22%)
Jun 28, 2007 32.07 32.31 32.05 32.11 157,885 +0.04(+0.14%)
Jun 27, 2007 31.68 32.07 31.61 32.07 120,852 +0.32(+0.99%)
Jun 26, 2007 32.22 32.22 31.75 31.75 157,885 -0.09(-0.28%)
Jun 25, 2007 31.83 32.21 31.75 31.84 294,453 +0.09(+0.30%)
Jun 22, 2007 32.08 32.14 31.63 31.75 388,570 -0.53(-1.63%)
Jun 21, 2007 31.96 32.30 31.86 32.27 203,227 +0.28(+0.87%)
Jun 20, 2007 32.52 32.57 31.97 32.00 160,052 -0.43(-1.31%)
Jun 19, 2007 32.20 32.51 32.17 32.42 252,543 -0.07(-0.20%)
Jun 18, 2007 32.67 32.67 32.41 32.49 97,910 -0.20(-0.63%)
Jun 15, 2007 32.65 32.83 32.54 32.69 358,944 +0.42(+1.29%)
Jun 14, 2007 32.07 32.38 32.03 32.28 188,956 +0.32(+1.01%)
Jun 13, 2007 31.55 31.97 31.55 31.96 189,136 +0.59(+1.88%)
Jun 12, 2007 31.71 31.87 31.36 31.37 263,924 -0.83(-2.58%)
Jun 11, 2007 32.14 32.32 31.96 32.20 290,299 -0.02(-0.07%)
Jun 08, 2007 31.77 32.22 31.65 32.22 312,699 +0.69(+2.18%)
Jun 07, 2007 31.91 32.22 31.51 31.53 945,865 -0.91(-2.80%)
Jun 06, 2007 33.02 32.93 32.34 32.44 926,355 -0.88(-2.64%)
Jun 05, 2007 33.51 33.52 33.09 33.32 1,222,616 -0.22(-0.66%)
Jun 04, 2007 33.35 33.55 33.35 33.54 2,589,207 +0.13(+0.38%)
Jun 01, 2007 33.42 33.49 33.32 33.41 229,601 +0.30(+0.92%)
May 31, 2007 33.11 33.21 33.07 33.11 192,207 +0.24(+0.72%)
May 30, 2007 32.52 32.89 32.52 32.87 275,169 +0.03(+0.08%)
May 29, 2007 32.92 33.03 32.69 32.84 233,214 +0.18(+0.54%)
May 25, 2007 32.56 32.70 32.51 32.67 57,626 +0.23(+0.72%)
May 24, 2007 32.89 32.92 32.41 32.43 285,782 -0.43(-1.30%)
May 23, 2007 32.90 33.10 32.85 32.86 278,015 +0.29(+0.90%)
May 22, 2007 32.67 32.73 32.57 32.57 184,259 +0.01(+0.03%)
May 21, 2007 32.75 32.77 32.56 32.56 421,954 -0.30(-0.91%)
May 18, 2007 32.69 32.85 32.63 32.85 243,150 +0.32(+0.99%)
May 17, 2007 32.47 32.63 32.38 32.53 215,872 +0.00(+0.00%)
May 16, 2007 32.57 32.59 32.36 32.53 133,497 +0.24(+0.75%)
May 15, 2007 32.12 32.53 32.12 32.29 283,795 +0.38(+1.18%)
May 14, 2007 32.05 32.10 31.81 31.91 297,163 -0.14(-0.43%)
May 11, 2007 31.70 32.11 31.77 32.05 247,485 +0.76(+2.42%)
May 10, 2007 31.70 31.95 31.23 31.29 288,853 -0.62(-1.94%)
May 09, 2007 31.71 31.91 31.66 31.91 536,881 +0.11(+0.35%)
May 08, 2007 31.79 31.80 31.55 31.80 937,013 -0.24(-0.76%)
May 07, 2007 31.95 32.13 31.95 32.05 999,409 +0.04(+0.12%)
May 04, 2007 31.86 32.01 31.79 32.01 2,687,389 +0.59(+1.87%)
May 03, 2007 31.44 31.63 31.28 31.42 350,454 -0.22(-0.70%)
May 02, 2007 31.47 31.66 31.44 31.64 375,925 +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.