Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

35.07 +0.25 (+0.72%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 25.41 25.47 25.28 25.36 619,390 -0.27(-1.07%)
Jul 29, 2021 25.77 25.79 25.63 25.63 511,481 +0.17(+0.68%)
Jul 28, 2021 25.36 25.49 25.28 25.46 600,570 +0.00(+0.00%)
Jul 27, 2021 25.28 25.47 25.17 25.46 815,374 -0.08(-0.32%)
Jul 26, 2021 25.37 25.56 25.37 25.54 1,012,795 +0.24(+0.94%)
Jul 23, 2021 25.39 25.42 25.27 25.31 1,157,124 +0.25(+0.98%)
Jul 22, 2021 25.30 25.30 24.99 25.06 1,591,313 +0.01(+0.04%)
Jul 21, 2021 24.70 25.08 24.69 25.05 1,524,444 +0.64(+2.62%)
Jul 20, 2021 24.04 24.43 24.01 24.41 1,193,296 +0.21(+0.87%)
Jul 19, 2021 24.26 24.32 24.10 24.20 752,717 -0.52(-2.10%)
Jul 16, 2021 24.90 24.90 24.60 24.72 887,772 -0.16(-0.66%)
Jul 15, 2021 24.85 24.95 24.78 24.89 412,384 -0.43(-1.70%)
Jul 14, 2021 25.40 25.43 25.25 25.31 1,078,818 -0.06(-0.25%)
Jul 13, 2021 25.52 25.53 25.32 25.38 677,035 -0.53(-2.04%)
Jul 12, 2021 25.70 25.92 25.65 25.91 834,546 +0.11(+0.42%)
Jul 09, 2021 25.53 25.84 25.50 25.80 814,125 +0.41(+1.62%)
Jul 08, 2021 25.45 25.45 25.26 25.39 2,267,208 -0.43(-1.66%)
Jul 07, 2021 25.81 25.90 25.71 25.82 1,036,596 -0.06(-0.25%)
Jul 06, 2021 26.10 26.13 25.79 25.88 749,916 -0.20(-0.77%)
Jul 02, 2021 26.04 26.09 25.92 26.08 440,334 -0.11(-0.42%)
Jul 01, 2021 26.11 26.22 26.05 26.19 682,474 +0.25(+0.95%)
Jun 30, 2021 25.88 26.04 25.82 25.94 701,101 -0.30(-1.15%)
Jun 29, 2021 26.28 26.34 26.19 26.25 466,175 -0.06(-0.24%)
Jun 28, 2021 26.43 26.43 26.25 26.31 462,001 -0.48(-1.81%)
Jun 25, 2021 26.72 26.80 26.69 26.79 310,248 +0.08(+0.31%)
Jun 24, 2021 26.65 26.75 26.63 26.71 350,175 +0.35(+1.32%)
Jun 23, 2021 26.57 26.59 26.34 26.36 776,737 -0.32(-1.20%)
Jun 22, 2021 26.57 26.72 26.51 26.68 683,140 -0.05(-0.17%)
Jun 21, 2021 26.44 26.74 26.43 26.73 573,713 +0.30(+1.14%)
Jun 18, 2021 26.37 26.51 26.29 26.43 593,625 -0.56(-2.06%)
Jun 17, 2021 27.15 27.18 26.86 26.98 743,372 -0.34(-1.24%)
Jun 16, 2021 27.58 27.61 27.25 27.32 1,642,746 -0.33(-1.19%)
Jun 15, 2021 27.53 27.66 27.53 27.65 1,683,768 -0.06(-0.23%)
Jun 14, 2021 27.58 27.76 27.57 27.72 365,251 +0.23(+0.83%)
Jun 11, 2021 27.35 27.50 27.33 27.49 1,190,562 +0.11(+0.40%)
Jun 10, 2021 27.40 27.45 27.29 27.38 1,081,820 -0.10(-0.37%)
Jun 09, 2021 27.54 27.54 27.39 27.48 1,997,224 +0.07(+0.26%)
Jun 08, 2021 27.31 27.45 27.29 27.41 684,817 -0.09(-0.33%)
Jun 07, 2021 27.36 27.52 27.36 27.50 1,084,175 +0.24(+0.89%)
Jun 04, 2021 27.32 27.32 27.19 27.25 543,371 -0.09(-0.33%)
Jun 03, 2021 27.32 27.35 27.25 27.34 1,010,778 -0.23(-0.82%)
Jun 02, 2021 27.45 27.58 27.42 27.57 768,990 -0.09(-0.33%)
Jun 01, 2021 27.72 27.79 27.62 27.66 641,088 -0.01(-0.03%)
May 28, 2021 27.57 27.74 27.55 27.67 758,445 +0.10(+0.36%)
May 27, 2021 27.62 27.71 27.49 27.57 801,930 +0.01(+0.03%)
May 26, 2021 27.52 27.60 27.46 27.56 463,737 -0.14(-0.49%)
May 25, 2021 27.77 27.78 27.67 27.69 2,044,477 +0.09(+0.33%)
May 24, 2021 27.52 27.64 27.47 27.60 687,890 +0.05(+0.20%)
May 21, 2021 27.51 27.57 27.42 27.55 667,122 +0.18(+0.66%)
May 20, 2021 27.16 27.39 27.09 27.37 436,325 +0.27(+1.00%)
May 19, 2021 27.15 27.22 26.88 27.10 746,762 -0.31(-1.12%)
May 18, 2021 27.47 27.51 27.34 27.41 971,360 +0.08(+0.30%)
May 17, 2021 27.16 27.34 27.16 27.33 813,383 -0.05(-0.20%)
May 14, 2021 27.03 27.38 27.03 27.38 737,013 +0.68(+2.53%)
May 13, 2021 26.43 26.75 26.43 26.70 1,190,426 +0.15(+0.58%)
May 12, 2021 26.68 26.85 26.51 26.55 648,882 -0.19(-0.71%)
May 11, 2021 26.67 26.87 26.65 26.74 999,889 -0.25(-0.93%)
May 10, 2021 27.17 27.22 26.97 26.99 1,512,525 -0.10(-0.37%)
May 07, 2021 26.65 27.10 26.65 27.09 2,627,725 +0.45(+1.69%)
May 06, 2021 26.40 26.65 26.30 26.64 390,987 +0.23(+0.89%)
May 05, 2021 26.35 26.44 26.27 26.41 225,591 +0.31(+1.17%)
May 04, 2021 26.26 26.32 25.92 26.10 544,615 -0.18(-0.68%)
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.