Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

31.62 +0.26 (+0.83%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 28.81 28.83 28.83 28.83 1,481,726 -0.03(-0.10%)
Aug 28, 2014 28.85 28.92 28.80 28.86 900,661 -0.30(-1.03%)
Aug 27, 2014 29.29 29.32 29.09 29.16 795,733 +0.11(+0.37%)
Aug 26, 2014 29.05 29.22 29.04 29.05 1,037,041 +0.28(+0.96%)
Aug 25, 2014 28.70 28.87 28.62 28.77 1,131,812 +0.38(+1.33%)
Aug 22, 2014 28.58 28.65 28.30 28.40 7,609,077 -0.23(-0.82%)
Aug 21, 2014 28.53 28.68 28.53 28.63 7,359,898 +0.28(+0.98%)
Aug 20, 2014 28.19 28.40 28.15 28.35 1,230,138 -0.01(-0.05%)
Aug 19, 2014 28.33 28.38 28.27 28.37 2,110,940 -0.01(-0.05%)
Aug 18, 2014 28.35 28.38 28.28 28.38 1,773,690 +0.20(+0.71%)
Aug 15, 2014 28.48 28.53 27.86 28.18 5,527,999 -0.02(-0.08%)
Aug 14, 2014 28.22 28.23 28.10 28.21 939,237 +0.03(+0.10%)
Aug 13, 2014 28.17 28.26 28.06 28.18 1,587,409 +0.15(+0.53%)
Aug 12, 2014 27.97 28.19 27.93 28.03 1,310,745 +0.20(+0.72%)
Aug 11, 2014 27.86 27.96 27.77 27.83 3,290,668 -0.16(-0.58%)
Aug 08, 2014 27.76 27.96 27.62 27.99 4,254,751 +0.67(+2.45%)
Aug 07, 2014 27.81 27.91 27.22 27.32 2,242,174 -0.59(-2.12%)
Aug 06, 2014 27.84 28.06 27.84 27.91 1,581,587 -0.10(-0.36%)
Aug 05, 2014 28.46 28.46 27.90 28.01 2,033,085 -0.93(-3.22%)
Aug 04, 2014 28.91 29.01 28.71 28.95 1,580,585 +0.15(+0.52%)
Aug 01, 2014 28.95 29.09 28.70 28.80 2,076,917 -0.31(-1.08%)
Jul 31, 2014 29.38 29.43 29.09 29.11 1,679,911 -0.97(-3.22%)
Jul 30, 2014 30.03 30.23 29.89 30.08 771,491 +0.29(+0.98%)
Jul 29, 2014 30.03 30.04 29.78 29.78 1,136,737 -0.15(-0.50%)
Jul 28, 2014 29.83 30.00 29.73 29.93 653,850 -0.08(-0.26%)
Jul 25, 2014 30.00 30.09 29.84 30.01 1,174,648 +0.12(+0.40%)
Jul 24, 2014 29.86 29.96 29.81 29.89 1,039,679 +0.57(+1.94%)
Jul 23, 2014 29.49 29.49 29.31 29.32 1,098,043 +0.06(+0.19%)
Jul 22, 2014 29.31 29.39 29.24 29.27 1,330,784 +0.20(+0.69%)
Jul 21, 2014 28.96 29.13 28.90 29.07 2,030,208 -0.11(-0.37%)
Jul 18, 2014 29.01 29.27 28.88 29.17 3,423,456 +0.26(+0.89%)
Jul 17, 2014 29.32 29.46 28.90 28.92 1,386,893 -0.59(-2.00%)
Jul 16, 2014 29.56 29.61 29.46 29.51 1,264,828 +0.26(+0.90%)
Jul 15, 2014 29.37 29.39 29.02 29.24 1,174,610 -0.22(-0.75%)
Jul 14, 2014 29.49 29.59 29.44 29.46 804,967 +0.09(+0.31%)
Jul 11, 2014 29.30 29.39 29.14 29.37 852,006 -0.04(-0.12%)
Jul 10, 2014 29.04 29.44 28.95 29.41 3,667,353 -0.58(-1.92%)
Jul 09, 2014 29.78 30.03 29.76 29.98 854,478 +0.28(+0.93%)
Jul 08, 2014 29.84 29.84 29.59 29.71 1,655,947 -0.58(-1.90%)
Jul 07, 2014 30.27 30.31 30.16 30.28 1,235,752 -0.53(-1.71%)
Jul 03, 2014 30.75 30.81 30.81 30.81 351,212 +0.14(+0.46%)
Jul 02, 2014 30.48 30.67 30.45 30.67 3,197,311 +0.02(+0.07%)
Jul 01, 2014 30.53 30.72 30.48 30.65 1,933,616 +0.18(+0.58%)
Jun 30, 2014 30.28 30.50 30.27 30.47 2,204,504 +0.01(+0.05%)
Jun 27, 2014 30.38 30.50 30.26 30.45 541,948 -0.12(-0.40%)
Jun 26, 2014 30.54 30.57 30.13 30.57 736,186 +0.06(+0.19%)
Jun 25, 2014 30.25 30.53 30.17 30.52 760,037 -0.08(-0.25%)
Jun 24, 2014 30.82 30.86 30.56 30.59 706,439 -0.29(-0.93%)
Jun 23, 2014 30.81 30.91 30.71 30.88 737,755 -0.01(-0.02%)
Jun 20, 2014 30.90 30.90 30.82 30.89 590,377 -0.15(-0.48%)
Jun 19, 2014 31.19 31.21 31.01 31.04 769,929 +0.01(+0.02%)
Jun 18, 2014 30.59 31.03 30.55 31.03 3,640,438 +0.55(+1.80%)
Jun 17, 2014 30.36 30.50 30.33 30.48 696,226 +0.01(+0.02%)
Jun 16, 2014 30.33 30.50 30.31 30.48 743,454 -0.07(-0.23%)
Jun 13, 2014 30.64 30.68 30.41 30.55 559,524 +0.04(+0.12%)
Jun 12, 2014 30.59 30.62 30.43 30.51 1,057,517 +0.04(+0.14%)
Jun 11, 2014 30.59 30.61 30.43 30.47 809,703 -0.41(-1.34%)
Jun 10, 2014 30.79 30.88 30.67 30.88 2,670,936 -0.06(-0.20%)
Jun 06, 2014 30.79 30.95 30.73 30.95 3,270,525 +0.52(+1.71%)
Jun 05, 2014 30.24 30.43 30.02 30.43 4,190,560 +0.59(+1.98%)
Jun 04, 2014 29.72 29.86 29.65 29.84 962,203 -0.02(-0.07%)
Jun 03, 2014 29.87 29.96 29.82 29.86 937,443 -0.15(-0.49%)
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.