Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

32.24 -0.12 (-0.37%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 26.28 26.32 26.11 26.23 990,294 -0.12(-0.46%)
Oct 28, 2021 26.15 26.37 26.12 26.35 589,378 +0.48(+1.86%)
Oct 27, 2021 25.97 26.03 25.87 25.87 812,508 -0.14(-0.53%)
Oct 26, 2021 26.04 26.01 670,812 +0.18(+0.68%)
Oct 25, 2021 25.81 25.86 25.75 25.83 769,887 -0.07(-0.29%)
Oct 22, 2021 25.92 26.03 25.78 25.90 868,169 -0.06(-0.25%)
Oct 21, 2021 26.02 26.04 25.90 25.97 578,015 -0.25(-0.96%)
Oct 20, 2021 26.03 26.26 26.03 26.22 722,065 +0.19(+0.75%)
Oct 19, 2021 25.97 26.06 25.97 26.02 728,743 +0.24(+0.94%)
Oct 18, 2021 25.70 25.81 25.63 25.78 684,360 -0.17(-0.64%)
Oct 15, 2021 25.92 25.99 25.85 25.95 4,121,023 +0.12(+0.47%)
Oct 14, 2021 26.05 26.05 25.76 25.83 5,308,312 +0.10(+0.40%)
Oct 13, 2021 25.65 25.75 25.55 25.73 636,692 +0.04(+0.14%)
Oct 12, 2021 25.67 25.76 25.59 25.69 790,488 +0.22(+0.87%)
Oct 11, 2021 25.66 25.70 25.46 25.47 583,062 -0.33(-1.29%)
Oct 08, 2021 25.79 25.88 25.76 25.80 790,008 +0.11(+0.43%)
Oct 07, 2021 25.63 25.81 25.63 25.69 717,353 +0.36(+1.43%)
Oct 06, 2021 25.12 25.35 25.05 25.33 946,480 -0.19(-0.73%)
Oct 05, 2021 25.30 25.63 25.26 25.51 561,657 +0.29(+1.14%)
Oct 04, 2021 25.30 25.46 25.14 25.23 751,191 +0.01(+0.04%)
Oct 01, 2021 25.08 25.30 24.90 25.22 823,418 +0.19(+0.78%)
Sep 30, 2021 25.21 25.26 24.98 25.02 1,387,597 -0.30(-1.17%)
Sep 29, 2021 25.31 25.49 25.20 25.32 1,023,051 -0.01(-0.04%)
Sep 28, 2021 25.74 25.74 25.29 25.33 1,122,437 -0.63(-2.43%)
Sep 27, 2021 25.97 26.04 25.94 25.96 522,139 +0.33(+1.30%)
Sep 24, 2021 25.60 25.67 25.57 25.63 564,990 -0.03(-0.11%)
Sep 23, 2021 25.57 25.73 25.55 25.65 565,337 +0.42(+1.65%)
Sep 22, 2021 25.33 25.52 25.25 25.24 1,143,749 +0.13(+0.52%)
Sep 21, 2021 25.22 25.34 25.08 25.11 1,128,206 +0.29(+1.16%)
Sep 20, 2021 24.90 25.02 24.63 24.82 1,458,063 -0.56(-2.19%)
Sep 17, 2021 25.69 25.73 25.34 25.38 4,128,188 -0.17(-0.65%)
Sep 16, 2021 25.51 25.56 25.40 25.54 620,414 +0.03(+0.11%)
Sep 15, 2021 25.52 25.57 25.36 25.51 1,127,568 -0.22(-0.87%)
Sep 14, 2021 26.10 26.11 25.72 25.74 1,709,339 -0.24(-0.93%)
Sep 13, 2021 25.91 26.05 25.89 25.98 1,043,984 +0.48(+1.89%)
Sep 10, 2021 25.68 25.69 25.48 25.50 792,531 -0.34(-1.33%)
Sep 09, 2021 25.80 25.98 25.76 25.84 3,457,013 -0.16(-0.61%)
Sep 08, 2021 26.06 26.21 25.95 26.00 1,117,451 -0.16(-0.60%)
Sep 07, 2021 26.15 26.28 26.14 26.15 646,673 -0.10(-0.39%)
Sep 03, 2021 26.35 26.37 26.24 26.26 1,063,236 -0.29(-1.08%)
Sep 02, 2021 26.51 26.66 26.51 26.54 1,532,721 +0.02(+0.07%)
Sep 01, 2021 26.59 26.67 26.21 26.53 1,006,532 +0.45(+1.71%)
Aug 31, 2021 26.04 26.18 26.00 26.08 1,501,654 -0.02(-0.07%)
Aug 30, 2021 26.15 26.16 26.06 26.10 964,999 -0.19(-0.74%)
Aug 27, 2021 26.02 26.31 26.01 26.29 485,780 +0.25(+0.96%)
Aug 26, 2021 26.16 26.26 26.03 26.04 517,326 -0.32(-1.20%)
Aug 25, 2021 26.35 26.41 26.28 26.36 464,035 +0.06(+0.25%)
Aug 24, 2021 26.13 26.33 26.11 26.29 508,523 -0.06(-0.21%)
Aug 23, 2021 26.28 26.43 26.24 26.35 812,160 +0.15(+0.57%)
Aug 20, 2021 25.97 26.24 25.96 26.20 672,958 +0.15(+0.57%)
Aug 19, 2021 26.13 26.21 26.00 26.05 829,037 -0.07(-0.25%)
Aug 18, 2021 26.08 26.29 26.04 26.12 779,199 +0.21(+0.82%)
Aug 17, 2021 25.94 26.01 25.77 25.90 1,040,313 -0.40(-1.52%)
Aug 16, 2021 26.24 26.30 26.14 26.30 1,014,825 -0.20(-0.77%)
Aug 13, 2021 26.44 26.51 26.41 26.51 875,842 +0.12(+0.46%)
Aug 12, 2021 26.34 26.39 26.28 26.39 2,167,880 -0.03(-0.11%)
Aug 11, 2021 26.31 26.41 26.25 26.41 689,994 +0.30(+1.14%)
Aug 10, 2021 25.99 26.12 25.98 26.12 1,664,583 +0.07(+0.28%)
Aug 09, 2021 26.09 26.10 26.02 26.04 1,705,712 -0.11(-0.43%)
Aug 06, 2021 26.12 26.16 26.09 26.15 639,864 +0.09(+0.36%)
Aug 05, 2021 25.98 26.16 25.98 26.06 393,398 +0.07(+0.29%)
Aug 04, 2021 26.02 26.11 25.95 25.99 705,879 -0.18(-0.67%)
Aug 03, 2021 26.09 26.16 25.92 26.16 1,017,123 +0.21(+0.82%)
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.