Indicators

Spain Ishares MSCI ETF (NY: EWP )

33.18 +0.16 (+0.48%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	28.64	28.95	28.47	28.78	206,597	+0.08(+0.29%)
Nov 27, 2009	28.33	29.07	28.33	28.70	77,680	-0.93(-3.13%)
Nov 25, 2009	29.52	29.64	29.34	29.63	145,135	+0.32(+1.09%)
Nov 24, 2009	29.31	29.36	29.09	29.31	351,291	+0.20(+0.70%)
Nov 23, 2009	29.23	29.42	29.07	29.11	157,931	+0.42(+1.47%)
Nov 20, 2009	28.62	28.69	28.49	28.68	49,487	-0.45(-1.55%)
Nov 19, 2009	29.16	29.16	28.80	29.13	69,979	-0.44(-1.48%)
Nov 18, 2009	29.53	29.62	29.41	29.57	74,834	+0.28(+0.96%)
Nov 17, 2009	29.21	29.31	28.98	29.29	291,656	-0.03(-0.12%)
Nov 16, 2009	29.18	29.53	29.18	29.32	93,197	+0.29(+0.99%)
Nov 13, 2009	28.76	29.14	28.61	29.04	194,046	+0.31(+1.08%)
Nov 12, 2009	29.07	29.16	28.62	28.73	298,931	-0.24(-0.82%)
Nov 11, 2009	29.19	29.25	28.86	28.96	155,597	-0.06(-0.19%)
Nov 10, 2009	28.99	29.06	28.78	29.02	152,738	-0.12(-0.41%)
Nov 09, 2009	28.72	29.16	28.72	29.14	176,948	+0.94(+3.33%)
Nov 06, 2009	27.93	28.30	27.84	28.20	134,601	+0.08(+0.28%)
Nov 05, 2009	28.07	28.31	27.96	28.12	141,975	+0.64(+2.33%)
Nov 04, 2009	27.53	27.82	27.42	27.48	266,396	+0.27(+0.99%)
Nov 03, 2009	26.89	27.31	26.82	27.21	273,518	-0.21(-0.78%)

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.