Indicators

Spain Ishares MSCI ETF (NY: EWP )

31.64 -0.65 (-2.01%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.81	21.86	21.69	21.82	1,546,434	+0.12(+0.55%)
Jan 30, 2017	21.60	21.71	21.54	21.70	1,292,602	-0.23(-1.05%)
Jan 27, 2017	21.83	21.94	21.82	21.93	652,539	+0.03(+0.14%)
Jan 26, 2017	21.98	21.99	21.82	21.90	1,090,240	-0.24(-1.08%)
Jan 25, 2017	22.08	22.18	22.08	22.13	1,219,507	+0.42(+1.94%)
Jan 24, 2017	21.63	21.75	21.63	21.71	2,073,350	+0.17(+0.81%)
Jan 23, 2017	21.50	21.54	21.41	21.54	1,256,152	-0.02(-0.11%)
Jan 20, 2017	21.56	21.59	21.48	21.56	922,505	+0.07(+0.33%)
Jan 19, 2017	21.55	21.55	21.40	21.49	1,140,175	-0.02(-0.07%)
Jan 18, 2017	21.56	21.57	21.44	21.51	1,156,972	-0.14(-0.66%)
Jan 17, 2017	21.61	21.67	21.58	21.65	1,144,678	-0.06(-0.29%)
Jan 13, 2017		21.71	21.71	21.71	0	+0.13(+0.59%)
Jan 12, 2017	21.61	21.62	21.53	21.59	1,394,371	+0.15(+0.70%)
Jan 11, 2017	21.23	21.44	21.17	21.44	1,428,743	-0.05(-0.22%)
Jan 10, 2017	21.51	21.56	21.45	21.48	1,625,711	-0.10(-0.44%)
Jan 09, 2017	21.52	21.61	21.48	21.58	1,028,127	-0.04(-0.18%)
Jan 06, 2017	21.58	21.67	21.54	21.62	1,970,597	-0.04(-0.18%)
Jan 05, 2017	21.49	21.70	21.48	21.66	3,669,971	+0.28(+1.30%)
Jan 04, 2017	21.31	21.38	21.19	21.38	1,649,282	+0.06(+0.30%)

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.