Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

31.73 +0.09 (+0.27%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 15.46 15.97 15.46 15.59 0 -0.21(-1.35%)
Feb 26, 2009 16.13 16.26 15.81 15.81 413,765 +0.20(+1.30%)
Feb 25, 2009 15.70 15.85 15.20 15.61 227,341 -0.33(-2.05%)
Feb 24, 2009 15.34 16.02 15.32 15.93 166,824 +0.73(+4.81%)
Feb 23, 2009 15.91 16.03 15.16 15.20 215,683 -0.66(-4.15%)
Feb 20, 2009 15.53 16.07 15.51 15.86 332,386 -0.17(-1.05%)
Feb 19, 2009 16.47 16.52 15.99 16.03 461,244 -0.02(-0.11%)
Feb 18, 2009 16.12 16.20 15.86 16.04 81,017 +0.01(+0.04%)
Feb 17, 2009 16.13 16.28 15.99 16.04 137,017 -1.35(-7.74%)
Feb 13, 2009 17.46 17.59 17.32 17.38 289,840 -0.17(-0.99%)
Feb 12, 2009 17.06 17.56 16.94 17.56 284,207 -0.02(-0.10%)
Feb 11, 2009 17.73 17.79 17.32 17.57 193,788 +0.12(+0.68%)
Feb 10, 2009 18.22 18.43 17.37 17.46 212,559 -0.83(-4.52%)
Feb 09, 2009 18.31 18.39 18.09 18.28 75,354 +0.16(+0.90%)
Feb 06, 2009 17.95 18.28 17.93 18.12 88,882 +0.35(+1.95%)
Feb 05, 2009 17.48 18.06 17.20 17.77 249,172 +0.14(+0.78%)
Feb 04, 2009 17.57 18.04 17.51 17.64 183,649 -0.26(-1.45%)
Feb 03, 2009 17.51 18.06 17.41 17.90 111,468 +0.56(+3.21%)
Feb 02, 2009 17.02 17.54 17.02 17.34 181,723 -0.29(-1.63%)
Jan 30, 2009 17.83 17.92 17.51 17.63 0 -0.02(-0.13%)
Jan 29, 2009 18.15 18.16 17.61 17.65 378,758 -1.05(-5.60%)
Jan 28, 2009 18.58 18.89 18.49 18.69 306,979 +0.77(+4.30%)
Jan 27, 2009 17.60 18.01 17.43 17.92 202,700 +0.24(+1.37%)
Jan 26, 2009 17.67 18.06 17.43 17.68 212,294 +0.27(+1.55%)
Jan 23, 2009 16.80 17.54 16.67 17.41 289,724 +0.01(+0.03%)
Jan 22, 2009 17.31 17.61 17.02 17.41 712,159 -0.50(-2.80%)
Jan 21, 2009 17.39 17.92 17.15 17.91 416,970 +0.89(+5.26%)
Jan 20, 2009 17.75 17.84 16.97 17.01 245,163 -1.81(-9.60%)
Jan 16, 2009 19.14 19.21 18.32 18.82 132,854 -0.01(-0.06%)
Jan 15, 2009 18.59 19.00 18.16 18.83 521,983 +0.21(+1.12%)
Jan 14, 2009 18.76 18.81 18.46 18.62 479,664 -0.90(-4.61%)
Jan 13, 2009 19.35 19.58 19.26 19.52 212,351 -0.46(-2.28%)
Jan 12, 2009 20.44 20.44 19.80 19.98 213,511 -0.50(-2.43%)
Jan 09, 2009 21.00 21.00 20.43 20.48 233,586 -0.87(-4.08%)
Jan 08, 2009 21.13 21.37 20.91 21.35 213,383 +0.16(+0.74%)
Jan 07, 2009 21.29 21.46 20.97 21.19 640,767 -0.26(-1.21%)
Jan 06, 2009 21.33 21.56 21.07 21.45 892,016 +0.12(+0.55%)
Jan 05, 2009 21.11 21.51 21.08 21.33 260,137 -0.23(-1.07%)
Jan 02, 2009 21.22 21.63 21.18 21.56 0 +0.27(+1.27%)
Jan 01, 2009 20.96 21.53 20.96 21.29 0 +0.00(+0.00%)
Dec 31, 2008 20.96 21.53 20.96 21.29 419,266 +0.07(+0.35%)
Dec 30, 2008 20.86 21.22 20.86 21.22 314,573 +0.66(+3.20%)
Dec 29, 2008 21.05 21.05 20.50 20.56 78,674 -0.25(-1.19%)
Dec 26, 2008 21.00 21.02 20.64 20.80 71,244 +0.10(+0.46%)
Dec 24, 2008 20.32 21.35 19.93 20.71 216,104 +0.22(+1.07%)
Dec 23, 2008 20.89 20.89 20.41 20.49 103,075 -0.94(-4.39%)
Dec 22, 2008 21.67 21.80 21.18 21.43 191,818 -0.23(-1.04%)
Dec 19, 2008 21.87 22.10 21.50 21.65 122,921 -0.33(-1.51%)
Dec 18, 2008 22.74 22.92 21.82 21.99 326,312 -0.73(-3.20%)
Dec 17, 2008 22.18 22.89 22.18 22.71 455,529 +0.17(+0.77%)
Dec 16, 2008 21.11 22.63 21.11 22.54 152,287 +1.46(+6.94%)
Dec 15, 2008 20.88 21.17 20.74 21.08 527,959 +0.28(+1.35%)
Dec 12, 2008 19.93 20.83 19.93 20.79 158,618 +0.24(+1.18%)
Dec 11, 2008 20.55 21.01 20.38 20.55 532,035 +0.16(+0.77%)
Dec 10, 2008 20.06 20.47 20.02 20.39 116,321 +0.70(+3.54%)
Dec 09, 2008 19.60 20.12 19.50 19.70 406,701 -0.27(-1.35%)
Dec 08, 2008 19.49 20.15 19.49 19.97 281,788 +0.80(+4.20%)
Dec 05, 2008 18.44 19.24 18.15 19.16 177,385 +0.30(+1.61%)
Dec 04, 2008 18.86 19.26 18.54 18.86 130,821 -0.56(-2.87%)
Dec 03, 2008 18.91 19.41 18.65 19.41 171,768 +0.25(+1.29%)
Dec 02, 2008 18.67 19.26 18.60 19.17 336,130 +1.24(+6.94%)
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.