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, 2023 28.59 28.71 28.40 28.42 144,112 -0.20(-0.71%)
Jul 28, 2023 28.70 28.77 28.58 28.63 173,033 +0.15(+0.51%)
Jul 27, 2023 28.80 28.82 28.41 28.48 2,223,795 -0.34(-1.18%)
Jul 26, 2023 28.36 28.85 28.34 28.82 1,001,323 +0.58(+2.06%)
Jul 25, 2023 28.21 28.30 28.16 28.24 159,829 -0.13(-0.44%)
Jul 24, 2023 28.39 28.48 28.33 28.37 418,990 -0.23(-0.81%)
Jul 21, 2023 28.58 28.67 28.47 28.60 94,882 +0.09(+0.31%)
Jul 20, 2023 28.58 28.67 28.44 28.51 221,311 +0.10(+0.34%)
Jul 19, 2023 28.43 28.53 28.35 28.41 187,268 -0.11(-0.37%)
Jul 18, 2023 28.33 28.53 28.33 28.52 166,650 +0.05(+0.17%)
Jul 17, 2023 28.31 28.50 28.31 28.47 194,184 +0.14(+0.48%)
Jul 14, 2023 28.58 28.58 28.30 28.34 712,258 -0.16(-0.58%)
Jul 13, 2023 28.47 28.57 28.40 28.50 264,029 +0.36(+1.27%)
Jul 12, 2023 27.88 28.20 27.88 28.14 194,964 +0.61(+2.22%)
Jul 11, 2023 27.40 27.56 27.27 27.53 433,862 +0.33(+1.21%)
Jul 10, 2023 27.13 27.20 27.09 27.20 168,198 +0.06(+0.21%)
Jul 07, 2023 26.99 27.25 26.93 27.15 217,706 +0.15(+0.57%)
Jul 06, 2023 27.22 27.22 26.84 26.99 296,611 -0.45(-1.62%)
Jul 05, 2023 27.62 27.62 27.40 27.44 415,253 -0.63(-2.24%)
Jul 03, 2023 28.01 28.11 27.98 28.07 109,306 +0.07(+0.24%)
Jun 30, 2023 28.03 28.06 27.91 28.00 217,609 +0.35(+1.26%)
Jun 29, 2023 27.50 27.67 27.50 27.65 235,720 +0.03(+0.10%)
Jun 28, 2023 27.54 27.63 27.52 27.62 214,646 +0.17(+0.64%)
Jun 27, 2023 27.17 27.47 27.17 27.45 107,703 +0.51(+1.91%)
Jun 26, 2023 26.92 27.00 26.87 26.93 66,215 +0.15(+0.54%)
Jun 23, 2023 26.79 26.91 26.74 26.79 238,141 -0.49(-1.81%)
Jun 22, 2023 27.29 27.34 27.23 27.28 146,017 -0.27(-0.98%)
Jun 21, 2023 27.38 27.62 27.34 27.55 142,162 +0.11(+0.39%)
Jun 20, 2023 27.51 27.52 27.41 27.45 194,824 -0.07(-0.25%)
Jun 16, 2023 27.63 27.80 27.48 27.51 232,850 +0.05(+0.18%)
Jun 15, 2023 27.22 27.49 27.18 27.47 1,209,203 +0.34(+1.26%)
May 08, 2023 27.23 27.29 27.09 27.12 118,814 +0.00(+0.00%)
May 05, 2023 26.80 27.17 26.80 27.12 119,701 +0.33(+1.21%)
May 04, 2023 26.68 26.85 26.59 26.80 639,712 -0.01(-0.04%)
May 03, 2023 26.84 27.07 26.80 26.81 969,414 -0.03(-0.11%)
May 02, 2023 27.04 27.04 26.74 26.84 667,028 -0.52(-1.89%)
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.