Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

32.15 -0.21 (-0.65%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 24.03 24.08 23.71 23.80 737,952 -0.56(-2.29%)
Jan 28, 2021 24.25 24.51 24.24 24.35 756,930 +0.39(+1.64%)
Jan 27, 2021 24.14 24.23 23.83 23.96 828,579 -0.71(-2.89%)
Jan 26, 2021 24.67 24.74 24.54 24.67 675,498 +0.12(+0.48%)
Jan 25, 2021 24.36 24.56 24.27 24.56 743,095 -0.24(-0.96%)
Jan 22, 2021 24.75 24.85 24.68 24.79 628,172 -0.29(-1.17%)
Jan 21, 2021 25.26 25.29 24.92 25.09 540,134 -0.14(-0.54%)
Jan 20, 2021 25.05 25.23 25.00 25.22 381,536 -0.09(-0.36%)
Jan 19, 2021 25.34 25.34 25.18 25.31 430,545 +0.15(+0.58%)
Jan 15, 2021 25.42 25.42 25.05 25.17 601,165 -0.71(-2.76%)
Jan 14, 2021 25.69 25.88 25.65 25.88 2,590,577 +0.01(+0.04%)
Jan 13, 2021 25.78 25.90 25.74 25.87 1,233,997 +0.10(+0.39%)
Jan 12, 2021 25.70 25.79 25.61 25.77 1,367,847 -0.05(-0.21%)
Jan 11, 2021 25.66 25.90 25.65 25.83 4,394,588 -0.27(-1.02%)
Jan 08, 2021 26.11 26.13 25.85 26.09 740,686 +0.09(+0.35%)
Jan 07, 2021 25.84 26.01 25.76 26.00 862,455 +0.06(+0.25%)
Jan 06, 2021 25.69 26.08 25.67 25.94 2,061,843 +0.80(+3.20%)
Jan 05, 2021 24.96 25.21 24.96 25.13 1,817,229 +0.20(+0.81%)
Jan 04, 2021 25.30 25.32 24.83 24.93 1,378,840 +0.20(+0.81%)
Dec 31, 2020 24.73 24.73 24.73 535,260 -0.38(-1.49%)
Dec 30, 2020 25.18 25.28 25.07 25.10 535,260 +0.01(+0.03%)
Dec 29, 2020 25.29 25.32 25.03 25.10 700,510 +0.08(+0.33%)
Dec 28, 2020 24.98 25.10 24.95 25.02 556,221 +0.17(+0.70%)
Dec 24, 2020 24.74 24.87 24.74 24.84 160,801 +0.10(+0.41%)
Dec 23, 2020 24.55 24.76 24.55 24.74 808,159 +0.54(+2.22%)
Dec 22, 2020 24.25 24.30 24.16 24.20 462,311 -0.01(-0.04%)
Dec 21, 2020 23.88 24.30 23.78 24.21 1,454,711 -0.49(-1.99%)
Dec 18, 2020 24.88 24.89 24.64 24.71 760,269 -0.33(-1.31%)
Dec 17, 2020 25.03 25.12 25.02 25.03 710,962 +0.16(+0.62%)
Dec 16, 2020 24.92 24.93 24.73 24.88 663,230 -0.08(-0.33%)
Dec 15, 2020 24.79 24.99 24.76 24.96 2,218,261 +0.13(+0.51%)
Dec 14, 2020 24.99 25.03 24.80 24.83 826,901 +0.15(+0.60%)
Dec 11, 2020 24.60 24.69 24.55 24.69 923,834 -0.22(-0.90%)
Dec 10, 2020 24.72 24.96 24.70 24.91 528,010 -0.05(-0.22%)
Dec 09, 2020 25.05 25.05 24.82 24.96 471,807 -0.06(-0.25%)
Dec 08, 2020 24.95 25.05 24.95 25.03 566,855 -0.01(-0.04%)
Dec 07, 2020 25.13 25.16 25.00 25.04 694,317 -0.24(-0.96%)
Dec 04, 2020 25.12 25.31 25.10 25.28 1,174,100 +0.45(+1.81%)
Dec 03, 2020 24.93 24.99 24.78 24.83 584,984 -0.07(-0.29%)
Dec 02, 2020 24.65 24.94 24.63 24.90 1,039,723 +0.30(+1.21%)
Dec 01, 2020 24.33 24.61 24.33 24.60 1,403,542 +0.55(+2.28%)
Nov 30, 2020 24.55 24.57 24.02 24.06 2,219,545 -0.45(-1.83%)
Nov 27, 2020 24.38 24.54 24.38 24.51 450,455 +0.13(+0.52%)
Nov 25, 2020 24.25 24.43 24.19 24.38 1,062,265 -0.02(-0.07%)
Nov 24, 2020 24.03 24.42 24.00 24.40 1,105,461 +0.60(+2.53%)
Nov 23, 2020 23.84 23.88 23.63 23.80 3,774,378 +0.11(+0.46%)
Nov 20, 2020 23.71 23.76 23.66 23.69 623,493 -0.08(-0.34%)
Nov 19, 2020 23.59 23.79 23.51 23.77 597,539 +0.30(+1.26%)
Nov 18, 2020 23.66 23.79 23.47 23.47 637,881 -0.17(-0.72%)
Nov 17, 2020 23.44 23.73 23.41 23.64 796,924 -0.04(-0.15%)
Nov 16, 2020 23.78 23.81 23.54 23.68 702,610 +0.38(+1.62%)
Nov 13, 2020 23.01 23.32 23.01 23.30 1,593,509 +0.60(+2.65%)
Nov 12, 2020 22.91 22.96 22.64 22.70 1,719,113 -0.34(-1.48%)
Nov 11, 2020 22.94 23.07 22.89 23.04 4,325,534 +0.11(+0.47%)
Nov 10, 2020 22.66 23.02 22.55 22.93 6,230,236 +0.98(+4.46%)
Nov 09, 2020 22.22 22.25 21.93 21.95 3,215,331 +1.49(+7.29%)
Nov 06, 2020 20.57 20.57 20.42 20.46 969,570 +0.00(+0.00%)
Nov 05, 2020 20.48 20.61 20.36 20.46 1,417,987 +0.67(+3.41%)
Nov 04, 2020 19.70 19.99 19.57 19.79 1,289,174 -0.12(-0.59%)
Nov 03, 2020 19.70 19.97 19.70 19.91 798,034 +0.62(+3.22%)
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.