Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

32.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 23.67 24.12 23.59 23.75 2,563,993 -0.52(-2.14%)
Feb 25, 2022 23.89 24.28 23.96 24.27 2,675,476 +0.80(+3.40%)
Feb 24, 2022 22.77 23.54 22.73 23.47 3,802,067 -0.27(-1.13%)
Feb 23, 2022 24.33 24.34 23.70 23.74 2,090,678 -0.30(-1.24%)
Feb 22, 2022 24.10 24.30 23.86 24.04 2,056,825 -0.33(-1.37%)
Feb 18, 2022 24.37 0 -0.16(-0.64%)
Feb 17, 2022 24.80 24.81 24.50 24.53 1,433,069 -0.46(-1.86%)
Feb 16, 2022 24.74 25.05 24.74 25.00 1,375,226 +0.13(+0.52%)
Feb 15, 2022 24.71 24.90 24.66 24.87 1,233,256 +0.58(+2.41%)
Feb 14, 2022 24.49 24.51 24.10 24.28 1,819,756 -0.29(-1.17%)
Feb 11, 2022 25.15 25.24 24.48 24.57 4,147,219 -0.77(-3.04%)
Feb 10, 2022 25.27 25.70 25.25 25.34 2,573,043 -0.08(-0.33%)
Feb 09, 2022 25.36 25.45 25.35 25.42 1,296,486 +0.40(+1.60%)
Feb 08, 2022 24.83 25.03 24.80 25.02 1,143,425 +0.35(+1.43%)
Feb 07, 2022 24.73 24.86 24.64 24.67 2,100,783 -0.32(-1.30%)
Feb 04, 2022 24.80 25.11 24.74 25.00 1,954,014 +0.04(+0.15%)
Feb 03, 2022 25.04 24.91 24.96 1,980,273 +0.02(+0.07%)
Feb 02, 2022 24.94 24.98 24.79 24.94 1,458,229 +0.07(+0.30%)
Feb 01, 2022 24.75 24.89 24.63 24.87 1,352,422 +0.37(+1.52%)
Jan 31, 2022 24.14 24.55 24.49 2,213,486 +0.13(+0.53%)
Jan 28, 2022 24.22 24.44 24.05 24.36 1,430,006 +0.10(+0.42%)
Jan 27, 2022 24.48 24.57 24.17 24.26 2,380,480 +0.09(+0.38%)
Jan 26, 2022 24.55 24.58 24.04 24.17 2,140,057 -0.03(-0.12%)
Jan 25, 2022 24.02 24.32 23.81 24.20 2,838,290 -0.17(-0.69%)
Jan 24, 2022 24.01 24.36 23.65 24.36 3,971,562 -0.04(-0.15%)
Jan 21, 2022 24.66 24.66 24.40 24.40 1,792,273 -0.22(-0.90%)
Jan 20, 2022 24.94 25.02 24.61 24.62 1,121,953 -0.12(-0.49%)
Jan 19, 2022 24.99 25.00 24.75 24.75 1,163,439 -0.16(-0.63%)
Jan 18, 2022 25.02 25.05 24.86 24.90 3,651,820 -0.36(-1.43%)
Jan 14, 2022 25.27 0 +0.24(+0.96%)
Jan 13, 2022 25.30 25.31 25.01 25.02 3,110,127 -0.13(-0.52%)
Jan 12, 2022 25.03 25.18 24.98 25.15 576,924 +0.04(+0.15%)
Jan 11, 2022 24.78 25.12 24.74 25.12 1,327,071 +0.28(+1.12%)
Jan 10, 2022 24.78 24.86 24.61 24.84 1,147,311 -0.05(-0.19%)
Jan 07, 2022 24.64 24.90 24.62 24.88 858,945 +0.20(+0.79%)
Jan 06, 2022 24.63 24.77 24.50 24.69 1,040,238 +0.31(+1.26%)
Jan 05, 2022 24.78 24.83 24.38 24.38 1,238,573 -0.28(-1.13%)
Jan 04, 2022 24.67 24.78 24.61 24.66 958,915 +0.01(+0.04%)
Jan 03, 2022 24.60 24.69 24.52 24.65 1,354,203 +0.26(+1.07%)
Dec 31, 2021 24.36 24.55 24.36 24.39 656,551 +0.00(+0.00%)
Dec 30, 2021 24.52 24.56 24.38 24.39 766,520 -0.09(-0.38%)
Dec 29, 2021 24.39 24.50 24.34 24.48 1,167,203 +0.12(+0.50%)
Dec 28, 2021 24.36 24.47 24.34 24.36 1,316,053 +0.10(+0.42%)
Dec 27, 2021 24.20 24.29 24.10 24.26 3,173,524 +0.25(+1.04%)
Dec 23, 2021 23.94 24.07 23.93 24.01 601,978 +0.27(+1.13%)
Dec 22, 2021 23.51 23.78 23.46 23.74 740,571 +0.28(+1.19%)
Dec 21, 2021 23.32 23.47 23.31 23.46 1,335,516 +0.31(+1.32%)
Dec 20, 2021 22.99 23.16 22.92 23.16 1,568,972 +0.16(+0.69%)
Dec 17, 2021 23.11 23.16 22.96 23.00 1,963,906 -0.31(-1.31%)
Dec 16, 2021 23.45 23.49 23.22 23.31 1,466,243 +0.08(+0.36%)
Dec 15, 2021 23.06 23.24 22.88 23.22 1,655,410 +0.04(+0.16%)
Dec 14, 2021 23.13 23.30 23.08 23.19 1,295,758 +0.12(+0.52%)
Dec 13, 2021 23.21 23.24 22.99 23.06 576,053 -0.18(-0.78%)
Dec 10, 2021 23.21 23.26 23.13 23.25 544,901 +0.05(+0.24%)
Dec 09, 2021 23.44 23.44 23.18 23.19 678,677 -0.47(-1.97%)
Dec 08, 2021 23.69 23.70 23.59 23.66 682,199 +0.05(+0.19%)
Dec 07, 2021 23.51 23.64 23.50 23.61 683,135 +0.15(+0.62%)
Dec 06, 2021 23.25 23.51 23.19 23.46 1,019,072 +0.52(+2.27%)
Dec 03, 2021 23.15 23.15 22.81 22.94 1,637,382 -0.22(-0.95%)
Dec 02, 2021 23.03 23.25 23.03 23.16 1,543,480 +0.13(+0.55%)
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.