Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

31.29 -0.35 (-1.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 26.89 27.05 26.85 27.04 1,135,094 +0.22(+0.84%)
Sep 28, 2017 26.90 26.91 26.78 26.81 1,828,673 -0.11(-0.42%)
Sep 27, 2017 26.97 26.93 1,133,524 +0.51(+1.94%)
Sep 26, 2017 26.45 26.48 26.32 26.41 1,407,117 -0.22(-0.84%)
Sep 25, 2017 26.77 26.80 26.56 26.64 893,606 -0.46(-1.69%)
Sep 22, 2017 27.11 27.18 27.09 27.09 550,116 +0.05(+0.18%)
Sep 21, 2017 27.01 27.07 26.92 27.05 956,909 -0.03(-0.12%)
Sep 20, 2017 27.05 27.15 26.93 27.08 1,264,972 -0.26(-0.97%)
Sep 19, 2017 27.31 27.36 27.26 27.34 337,920 +0.20(+0.74%)
Sep 18, 2017 27.24 27.28 27.09 27.14 1,290,510 +0.07(+0.27%)
Sep 15, 2017 27.09 27.11 27.00 27.07 930,015 -0.02(-0.06%)
Sep 14, 2017 26.95 27.13 26.93 27.09 633,992 +0.01(+0.03%)
Sep 13, 2017 27.18 27.22 27.05 27.08 925,371 -0.10(-0.35%)
Sep 12, 2017 27.16 27.23 27.13 27.17 677,400 -0.01(-0.03%)
Sep 11, 2017 27.09 27.26 27.09 27.18 1,134,945 +0.44(+1.65%)
Sep 08, 2017 26.81 26.85 26.70 26.74 1,630,197 -0.04(-0.15%)
Sep 07, 2017 26.83 26.85 26.69 26.78 742,463 +0.14(+0.54%)
Sep 06, 2017 26.65 26.70 26.60 26.64 1,337,047 +0.06(+0.21%)
Sep 05, 2017 26.75 26.80 26.48 26.58 2,389,835 -0.46(-1.69%)
Sep 01, 2017 27.09 27.09 26.95 27.04 865,554 +0.02(+0.09%)
Aug 31, 2017 26.96 27.06 26.89 27.01 1,770,664 +0.18(+0.69%)
Aug 30, 2017 26.85 26.91 26.81 26.83 405,487 -0.10(-0.36%)
Aug 29, 2017 26.85 26.99 26.85 26.93 922,445 -0.12(-0.44%)
Aug 28, 2017 27.14 27.15 27.03 27.05 559,702 -0.06(-0.21%)
Aug 25, 2017 27.00 27.17 27.00 27.10 1,064,142 +0.22(+0.83%)
Aug 24, 2017 26.99 27.02 26.86 26.88 817,990 -0.02(-0.06%)
Aug 23, 2017 26.83 26.89 26.77 26.89 641,442 -0.06(-0.24%)
Aug 22, 2017 26.82 26.97 26.81 26.96 414,310 +0.09(+0.33%)
Aug 21, 2017 26.90 26.96 26.79 26.87 1,940,839 +0.07(+0.27%)
Aug 18, 2017 26.73 26.90 26.67 26.80 1,355,289 +0.10(+0.36%)
Aug 17, 2017 26.98 27.06 26.69 26.70 1,792,923 -0.54(-1.97%)
Aug 16, 2017 27.21 27.33 27.17 27.24 826,167 +0.10(+0.38%)
Aug 15, 2017 27.09 27.15 26.96 27.13 626,580 -0.01(-0.03%)
Aug 14, 2017 27.09 27.23 27.08 27.14 1,692,455 +0.44(+1.65%)
Aug 11, 2017 26.81 26.83 26.63 26.70 2,222,268 -0.18(-0.66%)
Aug 10, 2017 27.20 27.21 26.86 26.88 2,150,761 -0.67(-2.44%)
Aug 09, 2017 27.32 27.56 27.27 27.55 3,823,611 -0.11(-0.41%)
Aug 08, 2017 27.85 27.90 27.65 27.66 1,338,119 -0.13(-0.46%)
Aug 07, 2017 27.74 27.81 27.72 27.79 531,630 +0.06(+0.23%)
Aug 04, 2017 27.81 27.82 27.62 27.73 3,315,379 +0.12(+0.44%)
Aug 03, 2017 27.49 27.67 27.47 27.61 3,347,697 +0.09(+0.32%)
Aug 02, 2017 27.53 27.57 27.44 27.52 1,127,496 +0.01(+0.03%)
Aug 01, 2017 27.61 27.65 27.49 27.51 1,123,102 +0.16(+0.59%)
Jul 31, 2017 27.38 27.42 27.25 27.35 850,476 -0.01(-0.03%)
Jul 28, 2017 27.25 27.37 27.19 27.36 787,032 +0.16(+0.59%)
Jul 27, 2017 27.29 27.29 27.10 27.20 1,428,451 +0.04(+0.15%)
Jul 26, 2017 27.11 27.26 27.01 27.16 1,153,282 +0.17(+0.62%)
Jul 25, 2017 27.21 27.22 26.98 26.99 758,763 +0.17(+0.63%)
Jul 24, 2017 26.77 26.85 26.71 26.82 596,522 +0.06(+0.21%)
Jul 21, 2017 26.73 26.77 26.61 26.77 684,476 -0.20(-0.74%)
Jul 20, 2017 26.93 27.01 26.89 26.97 989,794 +0.18(+0.66%)
Jul 19, 2017 26.69 26.81 26.66 26.79 545,061 +0.02(+0.09%)
Jul 18, 2017 26.81 26.87 26.71 26.77 807,595 -0.06(-0.24%)
Jul 17, 2017 26.82 26.85 26.79 26.83 458,349 -0.10(-0.36%)
Jul 14, 2017 26.81 26.96 26.77 26.93 832,523 +0.10(+0.36%)
Jul 13, 2017 26.77 26.85 26.69 26.83 1,177,639 +0.27(+1.03%)
Jul 12, 2017 26.51 26.60 26.47 26.56 1,146,037 +0.09(+0.33%)
Jul 11, 2017 26.30 26.48 26.26 26.47 1,014,688 +0.09(+0.33%)
Jul 10, 2017 26.30 26.41 26.26 26.38 2,453,450 -0.07(-0.27%)
Jul 07, 2017 26.33 26.48 26.24 26.45 1,126,273 +0.06(+0.21%)
Jul 06, 2017 26.21 26.50 26.21 26.40 1,446,735 +0.01(+0.03%)
Jul 05, 2017 26.39 26.41 26.28 26.39 1,209,782 -0.04(-0.15%)
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.