Indicators

Spain Ishares MSCI ETF (NY: EWP )

33.18 +0.16 (+0.48%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.28	22.43	22.07	22.43	379,018	+0.34(+1.55%)
May 28, 2009	21.97	22.18	21.67	22.08	421,526	+0.38(+1.74%)
May 27, 2009	22.06	22.18	21.68	21.70	188,817	-0.32(-1.46%)
May 26, 2009	21.37	22.11	21.37	22.03	155,301	+0.43(+2.01%)
May 22, 2009	21.67	21.77	21.55	21.59	90,900	+0.21(+1.00%)
May 21, 2009	21.11	21.50	21.08	21.38	117,690	+0.14(+0.66%)
May 20, 2009	21.46	21.63	21.22	21.24	133,027	+0.00(+0.00%)
May 19, 2009	20.98	21.38	20.98	21.24	265,088	+0.30(+1.42%)
May 18, 2009	20.46	20.94	20.46	20.94	28,898	+0.87(+4.35%)
May 15, 2009	20.35	20.50	19.93	20.07	210,848	-0.41(-1.99%)
May 14, 2009	20.21	20.67	20.14	20.48	143,420	+0.19(+0.96%)
May 13, 2009	20.67	20.67	20.25	20.28	229,695	-0.95(-4.48%)
May 12, 2009	21.17	21.31	20.90	21.23	269,711	+0.35(+1.67%)
May 11, 2009	20.91	21.06	20.75	20.88	162,029	-0.53(-2.50%)
May 08, 2009	20.07	21.48	20.07	21.42	135,789	+1.01(+4.93%)
May 07, 2009	20.85	20.99	20.25	20.41	178,891	-0.21(-1.01%)
May 06, 2009	20.44	20.67	20.25	20.62	266,665	+0.43(+2.12%)
May 05, 2009	20.40	20.42	20.07	20.19	242,834	-0.07(-0.36%)
May 04, 2009	19.74	20.27	19.74	20.27	83,026	+0.60(+3.03%)

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.