Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

32.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 25.30 25.33 24.84 24.94 1,378,534 +0.20(+0.81%)
Dec 31, 2020 24.74 24.74 24.74 535,141 -0.38(-1.49%)
Dec 30, 2020 25.18 25.28 25.08 25.11 535,141 +0.01(+0.03%)
Dec 29, 2020 25.29 25.32 25.04 25.10 700,355 +0.08(+0.33%)
Dec 28, 2020 24.98 25.10 24.96 25.02 556,098 +0.17(+0.70%)
Dec 24, 2020 24.75 24.88 24.75 24.85 160,765 +0.10(+0.41%)
Dec 23, 2020 24.56 24.77 24.56 24.75 807,980 +0.54(+2.22%)
Dec 22, 2020 24.25 24.31 24.16 24.21 462,208 -0.01(-0.04%)
Dec 21, 2020 23.88 24.30 23.79 24.22 1,454,389 -0.49(-1.99%)
Dec 18, 2020 24.88 24.90 24.65 24.71 760,101 -0.33(-1.31%)
Dec 17, 2020 25.04 25.12 25.03 25.04 710,805 +0.16(+0.62%)
Dec 16, 2020 24.93 24.94 24.74 24.88 663,083 -0.08(-0.33%)
Dec 15, 2020 24.79 24.99 24.76 24.97 2,217,770 +0.13(+0.51%)
Dec 14, 2020 24.99 25.03 24.80 24.84 826,718 +0.15(+0.60%)
Dec 11, 2020 24.60 24.70 24.55 24.69 923,630 -0.22(-0.90%)
Dec 10, 2020 24.73 24.97 24.71 24.92 527,893 -0.05(-0.22%)
Dec 09, 2020 25.06 25.06 24.82 24.97 471,703 -0.06(-0.25%)
Dec 08, 2020 24.95 25.05 24.95 25.03 566,729 -0.01(-0.04%)
Dec 07, 2020 25.13 25.17 25.01 25.04 694,163 -0.24(-0.96%)
Dec 04, 2020 25.12 25.32 25.10 25.28 1,173,840 +0.45(+1.81%)
Dec 03, 2020 24.93 24.99 24.79 24.84 584,855 -0.07(-0.29%)
Dec 02, 2020 24.66 24.94 24.64 24.91 1,039,493 +0.30(+1.21%)
Dec 01, 2020 24.33 24.62 24.33 24.61 1,403,231 +0.55(+2.28%)
Nov 30, 2020 24.56 24.57 24.03 24.06 2,219,054 -0.45(-1.83%)
Nov 27, 2020 24.39 24.55 24.39 24.51 450,355 +0.13(+0.52%)
Nov 25, 2020 24.26 24.44 24.20 24.39 1,062,029 -0.02(-0.07%)
Nov 24, 2020 24.04 24.42 24.01 24.40 1,105,216 +0.60(+2.53%)
Nov 23, 2020 23.85 23.88 23.63 23.80 3,773,542 +0.11(+0.46%)
Nov 20, 2020 23.71 23.77 23.67 23.69 623,355 -0.08(-0.34%)
Nov 19, 2020 23.59 23.80 23.51 23.77 597,406 +0.30(+1.26%)
Nov 18, 2020 23.67 23.79 23.48 23.48 637,739 -0.17(-0.72%)
Nov 17, 2020 23.44 23.73 23.41 23.65 796,748 -0.04(-0.15%)
Nov 16, 2020 23.78 23.82 23.55 23.68 702,455 +0.38(+1.62%)
Nov 13, 2020 23.02 23.32 23.02 23.31 1,593,156 +0.60(+2.65%)
Nov 12, 2020 22.91 22.97 22.64 22.70 1,718,732 -0.34(-1.48%)
Nov 11, 2020 22.95 23.07 22.89 23.05 4,324,577 +0.11(+0.47%)
Nov 10, 2020 22.67 23.03 22.55 22.94 6,228,857 +0.98(+4.46%)
Nov 09, 2020 22.23 22.26 21.93 21.96 3,214,619 +1.49(+7.29%)
Nov 06, 2020 20.57 20.57 20.42 20.47 969,355 +0.00(+0.00%)
Nov 05, 2020 20.48 20.61 20.37 20.47 1,417,673 +0.67(+3.41%)
Nov 04, 2020 19.70 19.99 19.58 19.79 1,288,888 -0.12(-0.59%)
Nov 03, 2020 19.70 19.97 19.70 19.91 797,857 +0.62(+3.22%)
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.