Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

31.77 +0.13 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 19.19 19.25 19.10 19.19 14,041 +0.11(+0.59%)
Jun 29, 2005 19.10 19.22 19.06 19.07 19,017 +0.09(+0.47%)
Jun 28, 2005 18.96 19.08 18.96 18.98 33,059 +0.02(+0.12%)
Jun 27, 2005 19.00 19.05 18.96 18.96 2,488 -0.03(-0.18%)
Jun 24, 2005 19.11 19.11 18.99 18.99 15,996 -0.11(-0.56%)
Jun 23, 2005 19.16 19.17 19.01 19.10 14,929 -0.08(-0.44%)
Jun 22, 2005 19.16 19.26 19.16 19.19 7,464 -0.02(-0.09%)
Jun 21, 2005 19.00 19.27 18.90 19.20 35,014 +0.15(+0.80%)
Jun 20, 2005 19.21 19.21 19.02 19.05 184,847 -0.26(-1.37%)
Jun 17, 2005 19.10 19.33 19.10 19.32 65,585 +0.34(+1.78%)
Jun 16, 2005 18.92 18.98 18.91 18.98 7,998 +0.06(+0.30%)
Jun 15, 2005 18.86 18.94 18.80 18.92 7,287 +0.12(+0.66%)
Jun 14, 2005 18.86 18.88 18.76 18.80 42,479 -0.08(-0.42%)
Jun 13, 2005 18.71 18.90 18.70 18.88 33,059 -0.02(-0.12%)
Jun 10, 2005 18.98 18.98 18.83 18.90 19,551 -0.06(-0.30%)
Jun 09, 2005 18.87 18.95 18.85 18.95 12,263 +0.13(+0.69%)
Jun 08, 2005 19.01 19.07 18.83 18.83 9,953 -0.16(-0.86%)
Jun 07, 2005 19.00 19.03 18.94 18.99 36,791 +0.08(+0.45%)
Jun 06, 2005 18.93 18.98 18.85 18.90 35,192 +0.06(+0.30%)
Jun 03, 2005 18.99 18.99 18.79 18.85 19,373 -0.22(-1.15%)
Jun 02, 2005 18.94 19.07 18.94 19.07 21,861 +0.23(+1.22%)
Jun 01, 2005 18.86 18.98 18.84 18.84 9,242 -0.02(-0.12%)
May 31, 2005 18.99 18.99 18.85 18.86 25,238 -0.30(-1.56%)
May 27, 2005 19.15 19.16 19.07 19.16 23,639 -0.05(-0.23%)
May 26, 2005 19.19 19.24 19.13 19.20 14,041 +0.00(+0.00%)
May 25, 2005 19.14 19.20 19.12 19.20 7,109 +0.07(+0.35%)
May 24, 2005 19.15 19.22 19.13 19.13 22,039 -0.19(-0.96%)
May 23, 2005 19.18 19.32 19.18 19.32 4,976 +0.06(+0.29%)
May 20, 2005 19.30 19.30 19.13 19.26 91,712 -0.09(-0.47%)
May 19, 2005 19.32 19.35 19.30 19.35 53,321 +0.07(+0.38%)
May 18, 2005 19.24 19.32 19.24 19.28 5,154 +0.30(+1.57%)
May 17, 2005 18.89 19.02 18.89 18.98 13,863 +0.00(+0.00%)
May 16, 2005 18.88 18.99 18.88 18.98 7,464 +0.11(+0.57%)
May 13, 2005 18.94 18.95 18.80 18.88 21,150 -0.02(-0.13%)
May 12, 2005 18.99 18.99 18.90 18.90 4,976 -0.13(-0.70%)
May 11, 2005 19.04 19.04 18.99 19.03 7,464 -0.02(-0.12%)
May 10, 2005 19.17 19.21 19.04 19.06 19,373 -0.18(-0.94%)
May 09, 2005 19.25 19.25 19.19 19.24 6,576 -0.01(-0.06%)
May 06, 2005 19.27 19.27 19.25 19.25 1,955 -0.06(-0.29%)
May 05, 2005 19.47 19.49 19.30 19.30 21,861 -0.08(-0.41%)
May 04, 2005 19.13 19.46 19.13 19.38 23,283 +0.27(+1.41%)
May 03, 2005 19.03 19.12 19.03 19.11 5,687 +0.05(+0.24%)
May 02, 2005 19.01 19.07 18.95 19.07 12,086 +0.25(+1.32%)
Apr 29, 2005 18.80 18.88 18.77 18.82 29,148 +0.28(+1.52%)
Apr 28, 2005 18.72 18.83 18.54 18.54 70,739 -0.23(-1.20%)
Apr 27, 2005 18.79 18.81 18.74 18.76 39,990 -0.27(-1.42%)
Apr 26, 2005 19.09 19.12 19.02 19.03 70,739 -0.17(-0.91%)
Apr 25, 2005 19.14 19.21 19.11 19.21 6,398 +0.03(+0.15%)
Apr 22, 2005 19.19 19.26 19.17 19.18 28,260 +0.02(+0.09%)
Apr 21, 2005 19.19 19.26 19.14 19.16 18,306 +0.23(+1.19%)
Apr 20, 2005 19.07 19.12 18.94 18.94 17,596 -0.27(-1.41%)
Apr 19, 2005 19.08 19.21 19.06 19.21 14,752 +0.20(+1.04%)
Apr 18, 2005 18.99 19.01 18.90 19.01 38,569 -0.07(-0.35%)
Apr 15, 2005 19.16 19.27 18.99 19.08 56,342 -0.29(-1.48%)
Apr 14, 2005 19.44 19.44 19.35 19.37 20,973 -0.10(-0.52%)
Apr 13, 2005 19.52 19.57 19.46 19.47 18,662 -0.13(-0.66%)
Apr 12, 2005 19.49 19.60 19.33 19.60 36,080 +0.00(+0.00%)
Apr 11, 2005 19.53 19.64 19.53 19.60 16,885 +0.08(+0.43%)
Apr 08, 2005 19.50 19.53 19.42 19.51 9,064 -0.02(-0.12%)
Apr 07, 2005 19.59 19.59 19.46 19.53 34,658 +0.08(+0.41%)
Apr 06, 2005 19.44 19.51 19.40 19.46 15,463 +0.19(+0.99%)
Apr 05, 2005 19.19 19.28 19.19 19.26 9,597 +0.20(+1.06%)
Apr 04, 2005 19.13 19.16 18.98 19.06 65,051 -0.21(-1.11%)
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.