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 30, 2021 25.40 25.46 25.27 25.35 619,549 -0.27(-1.07%)
Jul 29, 2021 25.76 25.79 25.63 25.63 511,611 +0.17(+0.68%)
Jul 28, 2021 25.35 25.48 25.27 25.45 600,723 +0.00(+0.00%)
Jul 27, 2021 25.27 25.46 25.16 25.45 815,582 -0.08(-0.32%)
Jul 26, 2021 25.36 25.55 25.36 25.54 1,013,054 +0.24(+0.94%)
Jul 23, 2021 25.38 25.42 25.26 25.30 1,157,419 +0.25(+0.98%)
Jul 22, 2021 25.29 25.29 24.99 25.05 1,591,720 +0.01(+0.04%)
Jul 21, 2021 24.70 25.07 24.69 25.04 1,524,834 +0.64(+2.62%)
Jul 20, 2021 24.03 24.43 24.01 24.40 1,193,601 +0.21(+0.87%)
Jul 19, 2021 24.25 24.31 24.10 24.19 752,910 -0.52(-2.10%)
Jul 16, 2021 24.90 24.90 24.60 24.71 887,999 -0.16(-0.66%)
Jul 15, 2021 24.84 24.94 24.77 24.88 412,489 -0.43(-1.69%)
Jul 14, 2021 25.39 25.42 25.24 25.31 1,079,094 -0.06(-0.25%)
Jul 13, 2021 25.52 25.53 25.32 25.37 677,208 -0.53(-2.04%)
Jul 12, 2021 25.69 25.91 25.64 25.90 834,759 +0.11(+0.42%)
Jul 09, 2021 25.53 25.84 25.49 25.79 814,333 +0.41(+1.62%)
Jul 08, 2021 25.44 25.44 25.25 25.38 2,267,787 -0.43(-1.66%)
Jul 07, 2021 25.80 25.89 25.70 25.81 1,036,861 -0.06(-0.25%)
Jul 06, 2021 26.09 26.12 25.78 25.87 750,108 -0.20(-0.77%)
Jul 02, 2021 26.04 26.08 25.91 26.07 440,446 -0.11(-0.42%)
Jul 01, 2021 26.10 26.22 26.05 26.18 682,648 +0.25(+0.95%)
Jun 30, 2021 25.87 26.03 25.81 25.94 701,280 -0.30(-1.15%)
Jun 29, 2021 26.28 26.33 26.18 26.24 466,294 -0.06(-0.24%)
Jun 28, 2021 26.42 26.42 26.25 26.30 462,119 -0.48(-1.81%)
Jun 25, 2021 26.71 26.80 26.69 26.79 310,327 +0.08(+0.31%)
Jun 24, 2021 26.64 26.74 26.62 26.70 350,265 +0.35(+1.32%)
Jun 23, 2021 26.57 26.59 26.33 26.36 776,935 -0.32(-1.20%)
Jun 22, 2021 26.57 26.71 26.50 26.68 683,315 -0.05(-0.17%)
Jun 21, 2021 26.43 26.73 26.42 26.72 573,860 +0.30(+1.14%)
Jun 18, 2021 26.37 26.51 26.28 26.42 593,777 -0.56(-2.06%)
Jun 17, 2021 27.14 27.17 26.85 26.98 743,562 -0.34(-1.24%)
Jun 16, 2021 27.57 27.60 27.24 27.32 1,643,166 -0.33(-1.19%)
Jun 15, 2021 27.53 27.65 27.53 27.64 1,684,198 -0.06(-0.23%)
Jun 14, 2021 27.57 27.75 27.56 27.71 365,344 +0.23(+0.83%)
Jun 11, 2021 27.34 27.49 27.32 27.48 1,190,866 +0.11(+0.40%)
Jun 10, 2021 27.40 27.44 27.28 27.37 1,082,097 -0.10(-0.37%)
Jun 09, 2021 27.53 27.53 27.38 27.47 1,997,727 +0.07(+0.26%)
Jun 08, 2021 27.30 27.44 27.29 27.40 684,989 -0.09(-0.33%)
Jun 07, 2021 27.35 27.51 27.35 27.49 1,084,448 +0.24(+0.89%)
Jun 04, 2021 27.31 27.31 27.18 27.25 543,508 -0.09(-0.33%)
Jun 03, 2021 27.31 27.35 27.24 27.34 1,011,033 -0.23(-0.82%)
Jun 02, 2021 27.44 27.58 27.41 27.56 769,184 -0.09(-0.33%)
Jun 01, 2021 27.71 27.79 27.61 27.65 641,250 -0.01(-0.03%)
May 28, 2021 27.56 27.73 27.54 27.66 758,636 +0.10(+0.36%)
May 27, 2021 27.62 27.71 27.48 27.56 802,132 +0.01(+0.03%)
May 26, 2021 27.52 27.59 27.45 27.55 463,854 -0.13(-0.49%)
May 25, 2021 27.76 27.78 27.66 27.69 2,044,991 +0.09(+0.33%)
May 24, 2021 27.52 27.63 27.47 27.60 688,063 +0.05(+0.20%)
May 21, 2021 27.51 27.57 27.42 27.54 667,290 +0.18(+0.66%)
May 20, 2021 27.16 27.39 27.08 27.36 436,435 +0.27(+1.00%)
May 19, 2021 27.14 27.21 26.87 27.09 746,950 -0.31(-1.12%)
May 18, 2021 27.46 27.51 27.34 27.40 971,604 +0.08(+0.30%)
May 17, 2021 27.16 27.33 27.16 27.32 813,588 -0.05(-0.20%)
May 14, 2021 27.02 27.38 27.02 27.37 737,199 +0.67(+2.53%)
May 13, 2021 26.43 26.74 26.42 26.70 1,190,726 +0.15(+0.58%)
May 12, 2021 26.67 26.84 26.50 26.55 649,045 -0.19(-0.71%)
May 11, 2021 26.66 26.86 26.64 26.73 1,000,141 -0.25(-0.93%)
May 10, 2021 27.17 27.21 26.96 26.99 1,512,905 -0.10(-0.37%)
May 07, 2021 26.64 27.09 26.64 27.08 2,628,386 +0.45(+1.69%)
May 06, 2021 26.39 26.64 26.29 26.64 391,086 +0.23(+0.89%)
May 05, 2021 26.35 26.44 26.27 26.40 225,648 +0.31(+1.17%)
May 04, 2021 26.26 26.31 25.92 26.10 544,752 -0.18(-0.68%)
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.