Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

34.82 +0.02 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 23.41 23.51 22.96 23.17 2,401,537 -0.25(-1.05%)
Nov 29, 2021 23.58 23.60 23.27 23.42 1,099,706 +0.12(+0.51%)
Nov 26, 2021 23.49 23.53 23.19 23.30 1,108,913 -0.86(-3.55%)
Nov 24, 2021 24.05 24.16 24.03 24.15 1,034,544 -0.19(-0.79%)
Nov 23, 2021 24.27 24.37 24.23 24.35 884,684 +0.14(+0.57%)
Nov 22, 2021 24.11 24.38 24.08 24.21 869,510 +0.03(+0.11%)
Nov 19, 2021 24.34 24.34 24.15 24.18 1,759,709 -0.60(-2.43%)
Nov 18, 2021 24.76 24.82 24.77 24.78 1,165,027 -0.20(-0.80%)
Nov 17, 2021 25.02 25.05 24.94 24.99 512,933 -0.06(-0.26%)
Nov 16, 2021 25.27 25.29 25.04 25.05 465,739 -0.25(-0.97%)
Nov 15, 2021 25.45 25.47 25.29 25.30 457,682 -0.13(-0.50%)
Nov 12, 2021 25.39 25.46 25.38 25.42 552,977 -0.07(-0.29%)
Nov 11, 2021 25.55 25.60 25.49 25.50 678,518 -0.13(-0.50%)
Nov 10, 2021 25.85 25.59 25.62 1,552,620 -0.07(-0.28%)
Nov 09, 2021 25.83 25.87 25.67 25.70 3,744,130 -0.08(-0.32%)
Nov 08, 2021 25.79 25.83 25.73 25.78 945,081 -0.07(-0.28%)
Nov 05, 2021 25.85 25.90 25.73 25.85 609,400 +0.23(+0.89%)
Nov 04, 2021 25.70 25.70 25.50 25.62 887,355 -0.29(-1.13%)
Nov 03, 2021 25.64 25.94 25.61 25.92 802,941 -0.05(-0.21%)
Nov 02, 2021 26.04 26.05 25.93 25.97 1,378,638 -0.29(-1.11%)
Nov 01, 2021 26.08 26.26 26.10 26.26 918,620 +0.46(+1.77%)
Oct 29, 2021 25.85 25.90 25.69 25.81 1,006,467 -0.12(-0.46%)
Oct 28, 2021 25.73 25.94 25.70 25.93 599,003 +0.47(+1.87%)
Oct 27, 2021 25.55 25.61 25.45 25.45 825,778 -0.14(-0.54%)
Oct 26, 2021 25.62 25.59 681,767 +0.17(+0.68%)
Oct 25, 2021 25.40 25.44 25.33 25.41 782,460 -0.07(-0.29%)
Oct 22, 2021 25.51 25.61 25.37 25.49 882,348 -0.06(-0.25%)
Oct 21, 2021 25.60 25.62 25.49 25.55 587,455 -0.25(-0.96%)
Oct 20, 2021 25.62 25.84 25.62 25.80 733,857 +0.19(+0.75%)
Oct 19, 2021 25.55 25.64 25.55 25.61 740,645 +0.24(+0.94%)
Oct 18, 2021 25.29 25.40 25.21 25.37 695,537 -0.16(-0.64%)
Oct 15, 2021 25.51 25.57 25.43 25.53 4,188,327 +0.12(+0.47%)
Oct 14, 2021 25.63 25.63 25.34 25.41 5,395,006 +0.10(+0.40%)
Oct 13, 2021 25.24 25.34 25.14 25.31 647,091 +0.04(+0.14%)
Oct 12, 2021 25.26 25.35 25.18 25.28 803,398 +0.22(+0.87%)
Oct 11, 2021 25.25 25.29 25.05 25.06 592,584 -0.33(-1.29%)
Oct 08, 2021 25.38 25.46 25.35 25.39 802,910 +0.11(+0.43%)
Oct 07, 2021 25.22 25.39 25.22 25.28 729,069 +0.36(+1.43%)
Oct 06, 2021 24.72 24.94 24.65 24.92 961,938 -0.18(-0.73%)
Oct 05, 2021 24.89 25.21 24.86 25.10 570,830 +0.28(+1.14%)
Oct 04, 2021 24.89 25.05 24.74 24.82 763,459 +0.01(+0.04%)
Oct 01, 2021 24.68 24.89 24.50 24.81 836,866 +0.19(+0.78%)
Sep 30, 2021 24.80 24.86 24.58 24.62 1,410,259 -0.29(-1.17%)
Sep 29, 2021 24.90 25.08 24.79 24.91 1,039,759 -0.01(-0.04%)
Sep 28, 2021 25.32 25.32 24.89 24.92 1,140,769 -0.62(-2.43%)
Sep 27, 2021 25.55 25.62 25.52 25.54 530,666 +0.33(+1.30%)
Sep 24, 2021 25.19 25.26 25.16 25.21 574,217 -0.03(-0.11%)
Sep 23, 2021 25.16 25.31 25.14 25.24 574,570 +0.41(+1.65%)
Sep 22, 2021 24.92 25.11 24.84 24.83 1,162,429 +0.13(+0.52%)
Sep 21, 2021 24.81 24.93 24.68 24.70 1,146,632 +0.28(+1.16%)
Sep 20, 2021 24.50 24.62 24.23 24.42 1,481,876 -0.55(-2.19%)
Sep 17, 2021 25.28 25.31 24.94 24.97 4,195,610 -0.16(-0.65%)
Sep 16, 2021 25.10 25.15 24.99 25.13 630,546 +0.03(+0.11%)
Sep 15, 2021 25.11 25.16 24.95 25.10 1,145,983 -0.22(-0.87%)
Sep 14, 2021 25.68 25.69 25.31 25.32 1,737,255 -0.24(-0.93%)
Sep 13, 2021 25.50 25.63 25.47 25.56 1,061,035 +0.47(+1.89%)
Sep 10, 2021 25.27 25.28 25.07 25.09 805,474 -0.34(-1.33%)
Sep 09, 2021 25.39 25.57 25.34 25.42 3,513,472 -0.16(-0.61%)
Sep 08, 2021 25.64 25.78 25.53 25.58 1,135,701 -0.16(-0.60%)
Sep 07, 2021 25.73 25.86 25.72 25.73 657,234 -0.10(-0.39%)
Sep 03, 2021 25.93 25.94 25.82 25.83 1,080,600 -0.28(-1.08%)
Sep 02, 2021 26.08 26.23 26.08 26.12 1,557,753 +0.02(+0.07%)
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.