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	27.30	27.49	1,116,568	+0.23(+0.84%)
Sep 28, 2017	27.35	27.36	27.23	27.26	1,798,827	-0.11(-0.42%)
Sep 27, 2017		27.41		27.37	1,115,024	+0.52(+1.94%)
Sep 26, 2017	26.89	26.92	26.76	26.85	1,384,152	-0.23(-0.84%)
Sep 25, 2017	27.21	27.25	27.00	27.08	879,022	-0.46(-1.69%)
Sep 22, 2017	27.56	27.63	27.54	27.54	541,137	+0.05(+0.18%)
Sep 21, 2017	27.46	27.52	27.36	27.49	941,291	-0.03(-0.12%)
Sep 20, 2017	27.50	27.60	27.38	27.53	1,244,327	-0.27(-0.97%)
Sep 19, 2017	27.76	27.81	27.71	27.80	332,404	+0.20(+0.74%)
Sep 18, 2017	27.69	27.73	27.54	27.59	1,269,448	+0.07(+0.27%)
Sep 15, 2017	27.54	27.56	27.45	27.52	914,836	-0.02(-0.06%)
Sep 14, 2017	27.40	27.58	27.37	27.54	623,645	+0.01(+0.03%)
Sep 13, 2017	27.63	27.67	27.50	27.53	910,268	-0.10(-0.35%)
Sep 12, 2017	27.61	27.68	27.58	27.62	666,344	-0.01(-0.03%)
Sep 11, 2017	27.54	27.71	27.54	27.63	1,116,422	+0.45(+1.65%)
Sep 08, 2017	27.25	27.29	27.14	27.18	1,603,591	-0.04(-0.15%)
Sep 07, 2017	27.27	27.29	27.13	27.23	730,345	+0.15(+0.54%)
Sep 06, 2017	27.09	27.14	27.04	27.08	1,315,226	+0.06(+0.21%)
Sep 05, 2017	27.19	27.24	26.92	27.02	2,350,831	-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.