Indicators

Spain Ishares MSCI ETF (NY: EWP )

33.31 -0.29 (-0.86%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	18.89	20.56	18.57	18.89	1,900,358	-0.15(-0.77%)
May 27, 2010	18.50	19.13	18.40	19.04	458,230	+1.30(+7.33%)
May 26, 2010	18.40	18.52	17.72	17.74	1,943,715	-0.87(-4.66%)
May 25, 2010	17.84	18.65	17.73	18.61	820,936	+0.00(+0.00%)
May 24, 2010	18.89	19.05	18.59	18.61	418,134	-1.03(-5.24%)
May 21, 2010	18.63	19.69	18.59	19.64	633,464	+1.04(+5.57%)
May 20, 2010	18.48	19.05	18.34	18.60	1,056,925	-0.70(-3.61%)
May 19, 2010	18.99	19.37	18.79	19.30	778,624	+0.52(+2.76%)
May 18, 2010	19.59	19.77	18.58	18.78	1,291,175	-0.24(-1.27%)
May 17, 2010	19.03	19.16	18.43	19.02	443,720	-0.02(-0.09%)
May 14, 2010	19.04	19.69	18.67	19.04	623,462	-1.17(-5.79%)
May 13, 2010	20.43	20.62	20.21	20.21	523,725	-0.71(-3.39%)
May 12, 2010	20.83	21.18	20.78	20.92	1,969,734	+0.20(+0.95%)
May 11, 2010	21.10	21.24	20.70	20.72	1,661,128	-0.81(-3.76%)
May 10, 2010	21.38	21.53	21.22	21.53	3,914,895	+2.73(+14.55%)
May 07, 2010	19.25	19.46	18.17	18.80	2,972,720	+0.15(+0.78%)
May 06, 2010	19.87	20.02	18.04	18.65	1,012,345	-1.40(-6.96%)
May 05, 2010	20.15	20.41	20.00	20.05	545,855	-0.68(-3.26%)
May 04, 2010	21.20	21.20	20.64	20.72	851,859	-1.61(-7.21%)

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.