Indicators

Spain Ishares MSCI ETF (NY: EWP )

32.29 +0.23 (+0.72%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	16.84	16.84	16.60	16.75	528,241	-0.26(-1.51%)
Apr 27, 2012	16.99	17.04	16.76	17.01	811,717	+0.19(+1.15%)
Apr 26, 2012	16.51	16.85	16.51	16.81	1,388,694	-0.08(-0.46%)
Apr 25, 2012	17.00	17.07	16.78	16.89	1,590,275	+0.37(+2.22%)
Apr 24, 2012	16.27	16.59	16.27	16.53	785,350	+0.30(+1.86%)
Apr 23, 2012	16.10	16.22	16.00	16.22	935,230	-0.33(-2.02%)
Apr 20, 2012	16.47	16.67	16.45	16.56	1,081,678	+0.34(+2.10%)
Apr 19, 2012	16.33	16.41	16.15	16.22	1,667,726	-0.40(-2.40%)
Apr 18, 2012	16.57	16.80	16.53	16.62	1,043,183	-0.59(-3.40%)
Apr 17, 2012	16.96	17.25	16.89	17.20	348,105	+0.41(+2.45%)
Apr 16, 2012	16.92	16.97	16.64	16.79	560,236	-0.03(-0.15%)
Apr 13, 2012	17.11	17.11	16.77	16.81	518,100	-0.66(-3.76%)
Apr 12, 2012	17.26	17.53	17.20	17.47	551,625	+0.01(+0.07%)
Apr 11, 2012	17.48	17.54	17.36	17.46	657,141	+0.53(+3.12%)
Apr 10, 2012	17.33	17.36	16.92	16.93	1,162,038	-0.43(-2.48%)
Apr 09, 2012	17.35	17.43	17.27	17.36	1,171,049	-0.19(-1.10%)
Apr 05, 2012	17.38	17.64	17.37	17.55	396,655	-0.22(-1.23%)
Apr 04, 2012	17.93	17.98	17.64	17.77	979,856	-0.48(-2.64%)
Apr 03, 2012	18.68	18.69	18.13	18.26	642,823	-0.69(-3.67%)

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.