Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

32.17 -0.19 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 20.70 20.70 20.19 20.35 1,073,281 -0.60(-2.87%)
Jul 30, 2020 20.73 20.96 20.49 20.95 918,764 -0.43(-2.02%)
Jul 29, 2020 21.18 21.41 21.15 21.38 713,045 +0.12(+0.55%)
Jul 28, 2020 21.15 21.41 21.11 21.26 505,320 +0.00(+0.00%)
Jul 27, 2020 21.15 21.27 21.08 21.26 524,685 -0.01(-0.04%)
Jul 24, 2020 21.26 21.38 21.23 21.27 588,997 -0.02(-0.08%)
Jul 23, 2020 21.44 21.54 21.25 21.29 509,900 -0.23(-1.09%)
Jul 22, 2020 21.45 21.55 21.41 21.52 294,436 +0.01(+0.04%)
Jul 21, 2020 21.62 21.72 21.49 21.51 528,606 +0.00(+0.00%)
Jul 20, 2020 21.39 21.54 21.34 21.51 432,072 +0.13(+0.59%)
Jul 17, 2020 21.26 21.43 21.23 21.39 637,848 +0.04(+0.21%)
Jul 16, 2020 21.34 21.44 21.27 21.34 412,022 -0.02(-0.08%)
Jul 15, 2020 21.38 21.50 21.29 21.36 509,595 +0.31(+1.45%)
Jul 14, 2020 20.68 21.08 20.68 21.06 717,188 +0.28(+1.34%)
Jul 13, 2020 21.10 21.16 20.74 20.78 592,234 -0.07(-0.34%)
Jul 10, 2020 20.53 20.88 20.53 20.85 2,954,557 +0.38(+1.84%)
Jul 09, 2020 20.75 20.76 20.33 20.47 487,233 -0.42(-2.02%)
Jul 08, 2020 20.65 20.89 20.65 20.89 495,234 +0.19(+0.91%)
Jul 07, 2020 20.91 20.97 20.68 20.70 581,621 -0.41(-1.96%)
Jul 06, 2020 21.20 21.32 21.07 21.12 946,337 +0.39(+1.86%)
Jul 02, 2020 20.90 21.02 20.71 20.73 402,828 +0.54(+2.67%)
Jul 01, 2020 20.07 20.28 20.07 20.19 628,866 +0.01(+0.04%)
Jun 30, 2020 19.99 20.26 19.91 20.18 798,388 -0.06(-0.31%)
Jun 29, 2020 20.15 20.31 20.02 20.25 503,421 +0.42(+2.13%)
Jun 26, 2020 20.22 20.22 19.81 19.82 690,483 -0.53(-2.60%)
Jun 25, 2020 19.99 20.38 19.88 20.35 1,757,916 +0.40(+1.98%)
Jun 24, 2020 20.26 20.33 19.89 19.96 1,208,661 -0.62(-3.01%)
Jun 23, 2020 20.76 20.79 20.56 20.58 1,042,052 +0.14(+0.70%)
Jun 22, 2020 20.21 20.44 20.11 20.44 819,859 +0.31(+1.52%)
Jun 19, 2020 20.54 20.55 20.08 20.13 1,258,004 -0.10(-0.49%)
Jun 18, 2020 20.17 20.35 20.14 20.23 474,578 -0.25(-1.23%)
Jun 17, 2020 20.63 20.66 20.41 20.48 549,533 -0.02(-0.09%)
Jun 16, 2020 20.78 20.90 20.33 20.50 8,595,113 +0.15(+0.75%)
Jun 15, 2020 19.64 20.40 19.55 20.35 914,117 +0.21(+1.04%)
Jun 12, 2020 20.34 20.38 19.81 20.14 743,466 +0.33(+1.66%)
Jun 11, 2020 20.32 20.46 19.75 19.81 1,183,589 -1.38(-6.51%)
Jun 10, 2020 21.48 21.52 21.12 21.19 1,129,676 -0.29(-1.37%)
Jun 09, 2020 21.33 21.53 21.27 21.48 1,097,060 -0.43(-1.95%)
Jun 08, 2020 21.83 21.93 21.62 21.91 644,485 +0.45(+2.07%)
Jun 05, 2020 21.59 21.72 21.43 21.46 837,495 +0.57(+2.73%)
Jun 04, 2020 20.78 21.06 20.72 20.89 1,326,501 -0.12(-0.55%)
Jun 03, 2020 20.65 21.04 20.62 21.01 1,876,964 +0.79(+3.92%)
Jun 02, 2020 20.09 20.32 20.05 20.22 997,802 +0.47(+2.39%)
Jun 01, 2020 19.48 19.76 19.45 19.74 782,634 +0.41(+2.12%)
May 29, 2020 19.40 19.48 19.15 19.33 1,636,458 -0.06(-0.32%)
May 28, 2020 19.50 19.60 19.36 19.40 961,118 -0.01(-0.05%)
May 27, 2020 19.36 19.42 19.16 19.41 1,023,465 +0.55(+2.93%)
May 26, 2020 18.73 18.98 18.73 18.85 800,791 +0.85(+4.75%)
May 22, 2020 18.01 18.02 17.87 18.00 654,381 +0.01(+0.05%)
May 21, 2020 18.13 18.22 17.91 17.99 492,551 +0.08(+0.45%)
May 20, 2020 17.79 18.06 17.76 17.91 602,076 +0.39(+2.24%)
May 19, 2020 17.75 17.76 17.52 17.52 1,181,193 -0.81(-4.42%)
May 18, 2020 17.87 18.38 17.86 18.33 1,068,925 +0.95(+5.48%)
May 15, 2020 17.46 17.49 17.27 17.38 414,871 -0.20(-1.11%)
May 14, 2020 17.25 17.58 17.14 17.57 608,436 -0.01(-0.05%)
May 13, 2020 17.92 17.92 17.49 17.58 548,673 -0.23(-1.30%)
May 12, 2020 17.95 18.11 17.79 17.81 7,697,352 +0.04(+0.25%)
May 11, 2020 17.75 17.80 17.63 17.77 596,862 -0.25(-1.38%)
May 08, 2020 17.99 18.05 17.95 18.02 276,244 +0.24(+1.35%)
May 07, 2020 17.77 17.89 17.70 17.78 298,225 +0.18(+1.01%)
May 06, 2020 17.91 17.91 17.60 17.60 317,151 -0.23(-1.30%)
May 05, 2020 18.01 18.06 17.78 17.83 497,189 -0.15(-0.84%)
May 04, 2020 18.02 18.10 17.82 17.98 806,995 -0.15(-0.83%)
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.