Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

32.17 -0.19 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 25.15 25.22 25.06 25.06 1,470,999 -0.06(-0.25%)
Mar 30, 2021 25.01 25.16 24.99 25.12 748,168 +0.06(+0.26%)
Mar 29, 2021 24.96 25.09 24.87 25.06 400,881 +0.00(+0.00%)
Mar 26, 2021 24.95 25.10 24.89 25.06 607,154 +0.26(+1.03%)
Mar 25, 2021 24.56 24.82 24.47 24.80 541,235 +0.06(+0.26%)
Mar 24, 2021 24.62 24.92 24.62 24.74 266,942 +0.01(+0.04%)
Mar 23, 2021 24.90 24.96 24.68 24.73 431,237 -0.08(-0.33%)
Mar 22, 2021 24.89 24.90 24.74 24.81 612,823 -0.40(-1.60%)
Mar 19, 2021 25.16 25.27 25.03 25.21 547,684 -0.07(-0.29%)
Mar 18, 2021 25.45 25.62 25.27 25.28 997,782 -0.20(-0.79%)
Mar 17, 2021 25.27 25.51 25.23 25.49 377,840 +0.05(+0.22%)
Mar 16, 2021 25.47 25.47 25.29 25.43 312,052 -0.04(-0.14%)
Mar 15, 2021 25.49 25.52 25.30 25.47 395,104 -0.11(-0.43%)
Mar 12, 2021 25.29 25.58 25.29 25.58 1,098,212 +0.20(+0.79%)
Mar 11, 2021 25.17 25.41 25.11 25.38 864,013 +0.27(+1.06%)
Mar 10, 2021 25.09 25.17 24.99 25.11 670,446 +0.11(+0.44%)
Mar 09, 2021 25.03 25.03 24.83 25.00 475,458 +0.31(+1.26%)
Mar 08, 2021 24.57 24.84 24.55 24.69 708,508 -0.14(-0.55%)
Mar 05, 2021 24.79 24.84 24.41 24.83 962,001 +0.16(+0.67%)
Mar 04, 2021 24.86 25.01 24.49 24.66 2,592,109 +0.03(+0.11%)
Mar 03, 2021 24.72 24.84 24.63 24.63 792,572 -0.41(-1.64%)
Mar 02, 2021 25.11 25.16 24.95 25.05 563,181 -0.02(-0.07%)
Mar 01, 2021 24.88 25.16 24.87 25.06 787,690 +0.34(+1.37%)
Feb 26, 2021 24.91 24.92 24.68 24.73 1,764,288 -0.22(-0.88%)
Feb 25, 2021 25.39 25.49 24.91 24.95 1,029,290 -0.18(-0.73%)
Feb 24, 2021 24.90 25.16 24.84 25.13 971,459 +0.02(+0.07%)
Feb 23, 2021 24.95 25.13 24.75 25.11 824,718 +0.46(+1.86%)
Feb 22, 2021 24.57 24.76 24.54 24.65 419,500 -0.15(-0.59%)
Feb 19, 2021 24.79 24.90 24.74 24.80 464,821 +0.18(+0.74%)
Feb 18, 2021 24.63 24.63 24.44 24.62 610,564 -0.15(-0.59%)
Feb 17, 2021 24.59 24.76 24.49 24.76 1,341,022 -0.09(-0.37%)
Feb 16, 2021 24.77 24.92 24.74 24.85 470,555 +0.16(+0.67%)
Feb 12, 2021 24.43 24.69 24.43 24.69 536,206 +0.05(+0.22%)
Feb 11, 2021 24.52 24.63 24.44 24.63 567,896 +0.05(+0.22%)
Feb 10, 2021 24.72 24.75 24.48 24.58 770,382 -0.16(-0.63%)
Feb 09, 2021 24.68 24.74 24.59 24.74 481,198 -0.22(-0.88%)
Feb 08, 2021 24.95 25.04 24.84 24.95 861,120 +0.05(+0.22%)
Feb 05, 2021 24.81 24.91 24.73 24.90 747,300 +0.38(+1.53%)
Feb 04, 2021 24.39 24.53 24.38 24.52 376,346 +0.07(+0.30%)
Feb 03, 2021 24.37 24.45 24.20 24.45 663,718 +0.29(+1.21%)
Feb 02, 2021 24.19 24.19 24.02 24.16 5,614,972 +0.27(+1.15%)
Feb 01, 2021 23.95 23.95 23.79 23.88 1,210,791 +0.08(+0.35%)
Jan 29, 2021 24.04 24.09 23.71 23.80 737,789 -0.56(-2.29%)
Jan 28, 2021 24.26 24.52 24.24 24.36 756,762 +0.39(+1.64%)
Jan 27, 2021 24.15 24.23 23.84 23.97 828,395 -0.71(-2.89%)
Jan 26, 2021 24.68 24.74 24.54 24.68 675,349 +0.12(+0.48%)
Jan 25, 2021 24.37 24.57 24.28 24.56 742,930 -0.24(-0.96%)
Jan 22, 2021 24.75 24.85 24.69 24.80 628,033 -0.29(-1.17%)
Jan 21, 2021 25.27 25.29 24.93 25.09 540,015 -0.14(-0.54%)
Jan 20, 2021 25.06 25.24 25.01 25.23 381,452 -0.09(-0.36%)
Jan 19, 2021 25.35 25.35 25.18 25.32 430,449 +0.15(+0.58%)
Jan 15, 2021 25.42 25.43 25.06 25.17 601,032 -0.71(-2.76%)
Jan 14, 2021 25.70 25.89 25.66 25.89 2,590,003 +0.01(+0.04%)
Jan 13, 2021 25.79 25.91 25.74 25.88 1,233,724 +0.10(+0.39%)
Jan 12, 2021 25.70 25.80 25.61 25.78 1,367,545 -0.05(-0.21%)
Jan 11, 2021 25.67 25.91 25.66 25.83 4,393,615 -0.27(-1.02%)
Jan 08, 2021 26.12 26.13 25.85 26.10 740,522 +0.09(+0.35%)
Jan 07, 2021 25.84 26.02 25.77 26.01 862,264 +0.06(+0.25%)
Jan 06, 2021 25.70 26.09 25.68 25.94 2,061,387 +0.80(+3.20%)
Jan 05, 2021 24.96 25.22 24.96 25.14 1,816,827 +0.20(+0.81%)
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.