Indicators

Spain Ishares MSCI ETF (NY: EWP )

33.66 +0.25 (+0.75%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	27.33	27.49	27.29	27.48	1,116,815	+0.23(+0.84%)
Sep 28, 2017	27.34	27.35	27.22	27.25	1,799,226	-0.11(-0.42%)
Sep 27, 2017		27.41		27.37	1,115,271	+0.52(+1.94%)
Sep 26, 2017	26.89	26.92	26.75	26.84	1,384,458	-0.23(-0.84%)
Sep 25, 2017	27.20	27.24	26.99	27.07	879,217	-0.46(-1.69%)
Sep 22, 2017	27.55	27.62	27.54	27.54	541,257	+0.05(+0.18%)
Sep 21, 2017	27.46	27.51	27.36	27.49	941,500	-0.03(-0.12%)
Sep 20, 2017	27.50	27.59	27.37	27.52	1,244,602	-0.27(-0.97%)
Sep 19, 2017	27.76	27.81	27.71	27.79	332,478	+0.20(+0.74%)
Sep 18, 2017	27.68	27.72	27.53	27.59	1,269,729	+0.07(+0.27%)
Sep 15, 2017	27.54	27.55	27.44	27.51	915,038	-0.02(-0.06%)
Sep 14, 2017	27.39	27.57	27.37	27.53	623,783	+0.01(+0.03%)
Sep 13, 2017	27.63	27.67	27.50	27.52	910,470	-0.10(-0.35%)
Sep 12, 2017	27.60	27.68	27.57	27.62	666,491	-0.01(-0.03%)
Sep 11, 2017	27.54	27.70	27.54	27.63	1,116,669	+0.45(+1.65%)
Sep 08, 2017	27.24	27.28	27.14	27.18	1,603,946	-0.04(-0.15%)
Sep 07, 2017	27.27	27.28	27.12	27.22	730,507	+0.15(+0.54%)
Sep 06, 2017	27.08	27.14	27.03	27.07	1,315,517	+0.06(+0.21%)
Sep 05, 2017	27.19	27.24	26.91	27.02	2,351,352	-0.46(-1.69%)

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.