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 (%)
Aug 31, 2009 26.35 26.50 26.25 26.44 179,322 +0.00(+0.00%)
Aug 28, 2009 26.69 26.79 26.42 26.44 146,576 -0.19(-0.71%)
Aug 27, 2009 26.26 26.68 26.02 26.63 228,788 +0.32(+1.20%)
Aug 26, 2009 26.15 26.32 26.09 26.32 86,488 -0.06(-0.21%)
Aug 25, 2009 26.38 26.57 26.27 26.37 168,570 +0.44(+1.69%)
Aug 24, 2009 26.02 26.36 25.87 25.93 319,624 +0.02(+0.06%)
Aug 21, 2009 25.67 25.99 25.65 25.92 120,193 +0.71(+2.83%)
Aug 20, 2009 24.98 25.32 24.98 25.20 25,178 +0.35(+1.43%)
Aug 19, 2009 24.25 25.00 24.23 24.85 70,962 +0.32(+1.31%)
Aug 18, 2009 24.30 24.70 24.21 24.53 168,612 +0.39(+1.61%)
Aug 17, 2009 24.36 24.36 24.12 24.14 82,082 -1.16(-4.59%)
Aug 14, 2009 25.55 25.55 25.05 25.30 164,984 -0.39(-1.51%)
Aug 13, 2009 25.60 25.74 25.41 25.69 274,753 +0.47(+1.87%)
Aug 12, 2009 24.83 25.37 24.83 25.22 132,955 +0.30(+1.20%)
Aug 11, 2009 24.89 24.98 24.70 24.92 192,109 -0.11(-0.45%)
Aug 10, 2009 25.04 25.10 24.86 25.03 98,356 -0.00(-0.02%)
Aug 07, 2009 25.33 25.33 25.04 25.04 65,856 +0.04(+0.18%)
Aug 06, 2009 25.21 25.32 24.82 24.99 141,281 -0.20(-0.79%)
Aug 05, 2009 25.33 25.33 24.82 25.19 304,513 -0.23(-0.90%)
Aug 04, 2009 25.28 25.51 25.15 25.42 199,508 -0.07(-0.28%)
Aug 03, 2009 25.30 25.58 25.17 25.49 95,838 +0.43(+1.72%)
Jul 31, 2009 24.76 25.11 24.62 25.06 211,683 +0.51(+2.07%)
Jul 30, 2009 24.59 24.77 24.40 24.55 193,964 +0.23(+0.96%)
Jul 29, 2009 24.22 24.37 24.10 24.32 329,426 -0.33(-1.35%)
Jul 28, 2009 24.40 24.65 24.30 24.65 296,745 +0.20(+0.84%)
Jul 27, 2009 24.31 24.45 24.15 24.45 124,618 +0.24(+0.98%)
Jul 24, 2009 24.00 24.25 23.85 24.21 303 +0.29(+1.20%)
Jul 23, 2009 23.42 24.08 23.42 23.92 104,152 +0.50(+2.15%)
Jul 22, 2009 23.07 23.56 23.07 23.42 49,896 +0.03(+0.14%)
Jul 21, 2009 23.67 23.67 23.09 23.38 237,244 -0.07(-0.28%)
Jul 20, 2009 23.53 23.54 23.18 23.45 219,231 +0.39(+1.71%)
Jul 17, 2009 22.99 23.16 22.83 23.06 179,062 -0.09(-0.41%)
Jul 16, 2009 22.87 23.26 22.80 23.15 242,771 +0.54(+2.38%)
Jul 15, 2009 22.11 22.71 22.11 22.61 207,377 +0.76(+3.50%)
Jul 14, 2009 21.88 21.89 21.63 21.85 79,615 +0.02(+0.08%)
Jul 13, 2009 21.51 21.90 21.40 21.83 53,062 +0.56(+2.63%)
Jul 10, 2009 21.10 21.31 21.04 21.27 65,552 -0.13(-0.59%)
Jul 09, 2009 21.57 21.64 21.36 21.40 535,175 +0.19(+0.89%)
Jul 08, 2009 21.39 21.43 20.85 21.21 235,214 -0.27(-1.26%)
Jul 07, 2009 21.77 21.89 21.34 21.48 365,905 -0.41(-1.87%)
Jul 06, 2009 21.56 21.89 21.41 21.89 176,812 -0.06(-0.28%)
Jul 02, 2009 22.13 22.13 21.83 21.95 345,285 -0.54(-2.41%)
Jul 01, 2009 22.52 22.73 22.50 22.50 101,174 +0.22(+0.99%)
Jun 30, 2009 22.44 22.44 21.98 22.27 526,975 -0.08(-0.37%)
Jun 29, 2009 22.21 22.40 22.06 22.36 291,401 +0.28(+1.25%)
Jun 26, 2009 21.99 22.10 21.84 22.08 142,541 +0.13(+0.58%)
Jun 25, 2009 21.48 22.03 21.48 21.95 105,905 +0.57(+2.67%)
Jun 24, 2009 21.60 21.80 21.31 21.38 76,022 +0.14(+0.68%)
Jun 23, 2009 21.08 21.33 20.99 21.24 245,263 +0.01(+0.05%)
Jun 22, 2009 21.34 21.43 21.18 21.23 230,370 -0.63(-2.86%)
Jun 19, 2009 21.95 22.04 21.77 21.85 95,064 +0.45(+2.12%)
Jun 18, 2009 21.37 21.66 21.37 21.40 54,992 +0.10(+0.47%)
Jun 17, 2009 21.34 21.47 20.98 21.30 61,296 -0.08(-0.36%)
Jun 16, 2009 21.69 21.81 21.32 21.38 93,899 -0.25(-1.18%)
Jun 15, 2009 21.88 21.88 21.38 21.63 83,467 -0.80(-3.58%)
Jun 12, 2009 22.16 22.44 22.12 22.44 35,126 +0.09(+0.40%)
Jun 11, 2009 22.30 22.62 22.30 22.35 96,658 +0.30(+1.38%)
Jun 10, 2009 22.27 22.35 21.74 22.04 80,288 +0.09(+0.43%)
Jun 09, 2009 21.78 22.05 21.71 21.95 39,077 +0.33(+1.54%)
Jun 08, 2009 21.33 21.72 21.31 21.62 89,891 -0.07(-0.31%)
Jun 05, 2009 22.15 22.15 21.60 21.68 116,520 -0.34(-1.56%)
Jun 04, 2009 21.99 22.13 21.74 22.03 80,362 +0.18(+0.84%)
Jun 03, 2009 22.14 22.14 21.68 21.84 80,689 -0.84(-3.69%)
Jun 02, 2009 22.49 22.72 22.48 22.68 95,723 +0.35(+1.59%)
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.