Skip to main content

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

Date Open High Low Close Volume Change (%)
Aug 30, 2019 23.00 23.02 22.76 22.86 1,495,390 -0.03(-0.11%)
Aug 29, 2019 22.93 23.01 22.86 22.88 750,683 +0.08(+0.34%)
Aug 28, 2019 22.80 22.89 22.76 22.81 606,104 +0.03(+0.15%)
Aug 27, 2019 22.92 22.96 22.76 22.77 938,644 +0.00(+0.00%)
Aug 26, 2019 22.81 22.82 22.70 22.77 781,242 +0.21(+0.91%)
Aug 23, 2019 22.77 22.95 22.55 22.57 1,685,456 -0.27(-1.20%)
Aug 22, 2019 22.93 22.96 22.73 22.84 1,036,724 +0.12(+0.53%)
Aug 21, 2019 22.82 22.82 22.67 22.72 1,372,285 +0.18(+0.80%)
Aug 20, 2019 22.69 22.72 22.54 22.54 697,135 -0.24(-1.05%)
Aug 19, 2019 22.96 22.98 22.77 22.78 454,170 +0.02(+0.08%)
Aug 16, 2019 22.59 22.83 22.58 22.76 917,596 +0.36(+1.60%)
Aug 15, 2019 22.42 22.54 22.31 22.41 1,471,928 +0.07(+0.31%)
Aug 14, 2019 22.63 22.63 22.33 22.34 6,128,731 -0.71(-3.08%)
Aug 13, 2019 22.90 23.24 22.90 23.05 5,339,442 +0.12(+0.50%)
Aug 12, 2019 23.06 23.16 22.92 22.93 1,006,974 -0.33(-1.42%)
Aug 09, 2019 23.30 23.34 23.18 23.26 1,254,127 -0.09(-0.40%)
Aug 08, 2019 23.36 23.56 23.32 23.36 1,310,972 +0.04(+0.18%)
Aug 07, 2019 23.11 23.36 23.07 23.31 1,494,406 +0.10(+0.44%)
Aug 06, 2019 23.25 23.26 23.07 23.21 1,018,502 +0.13(+0.56%)
Aug 05, 2019 23.30 23.32 22.97 23.08 1,763,925 -0.26(-1.10%)
Aug 02, 2019 23.51 23.53 23.28 23.34 2,322,747 -0.03(-0.11%)
Aug 01, 2019 23.44 23.69 23.24 23.36 1,565,444 -0.11(-0.47%)
Jul 31, 2019 23.56 23.68 23.30 23.47 1,684,138 -0.20(-0.83%)
Jul 30, 2019 23.78 23.86 23.62 23.67 669,735 -0.68(-2.81%)
Jul 29, 2019 24.32 24.37 24.31 24.36 733,753 +0.04(+0.18%)
Jul 26, 2019 24.36 24.36 24.24 24.31 992,290 -0.16(-0.66%)
Jul 25, 2019 24.74 24.74 24.45 24.48 920,699 -0.21(-0.83%)
Jul 24, 2019 24.64 24.69 24.64 24.68 551,688 +0.11(+0.45%)
Jul 23, 2019 24.58 24.62 24.54 24.57 2,138,430 +0.23(+0.95%)
Jul 22, 2019 24.38 24.39 24.30 24.34 421,843 -0.03(-0.14%)
Jul 19, 2019 24.47 24.49 24.36 24.37 700,646 -0.34(-1.38%)
Jul 18, 2019 24.61 24.74 24.50 24.72 1,255,817 +0.02(+0.07%)
Jul 17, 2019 24.85 24.86 24.68 24.70 392,443 -0.25(-0.99%)
Jul 16, 2019 24.94 25.01 24.91 24.95 2,926,394 +0.04(+0.17%)
Jul 15, 2019 24.95 25.01 24.89 24.90 434,135 +0.02(+0.07%)
Jul 12, 2019 24.85 24.89 24.82 24.89 488,839 -0.02(-0.07%)
Jul 11, 2019 24.84 24.90 24.81 24.90 551,862 +0.17(+0.69%)
Jul 10, 2019 24.82 24.88 24.73 24.73 1,434,343 +0.08(+0.31%)
Jul 09, 2019 24.59 24.69 24.59 24.66 824,164 -0.03(-0.14%)
Jul 08, 2019 24.71 24.75 24.67 24.69 605,541 -0.22(-0.89%)
Jul 05, 2019 24.98 24.98 24.80 24.91 4,760,282 -0.25(-0.99%)
Jul 03, 2019 25.11 25.20 25.11 25.16 389,715 +0.28(+1.13%)
Jul 02, 2019 24.82 24.91 24.78 24.88 1,672,530 +0.05(+0.21%)
Jul 01, 2019 24.94 24.95 24.75 24.83 1,673,452 +0.09(+0.38%)
Jun 28, 2019 24.72 24.81 24.69 24.73 1,503,573 +0.13(+0.52%)
Jun 27, 2019 24.67 24.69 24.60 24.60 982,572 -0.04(-0.17%)
Jun 26, 2019 24.72 24.73 24.63 24.65 875,424 -0.03(-0.10%)
Jun 25, 2019 24.75 24.82 24.64 24.67 944,986 -0.15(-0.62%)
Jun 24, 2019 24.88 24.93 24.80 24.83 542,573 +0.03(+0.10%)
Jun 21, 2019 24.76 24.86 24.71 24.80 1,419,878 +0.09(+0.35%)
Jun 20, 2019 24.72 24.81 24.61 24.72 2,148,862 +0.10(+0.42%)
Jun 19, 2019 24.57 24.68 24.54 24.61 1,201,960 +0.10(+0.42%)
Jun 18, 2019 24.45 24.59 24.45 24.51 1,352,038 +0.26(+1.06%)
Jun 17, 2019 24.30 24.38 24.24 24.25 627,106 -0.11(-0.47%)
Jun 14, 2019 24.43 24.44 24.33 24.37 389,807 -0.21(-0.86%)
Jun 13, 2019 24.63 24.66 24.55 24.58 2,981,802 -0.03(-0.10%)
Jun 12, 2019 24.75 24.76 24.60 24.60 408,613 -0.20(-0.82%)
Jun 11, 2019 24.94 24.94 24.74 24.81 1,514,145 +0.02(+0.07%)
Jun 10, 2019 24.81 24.87 24.76 24.79 1,557,757 +0.06(+0.24%)
Jun 07, 2019 24.65 24.78 24.65 24.73 1,717,570 +0.30(+1.21%)
Jun 06, 2019 24.44 24.50 24.34 24.43 438,441 +0.16(+0.66%)
Jun 05, 2019 24.32 24.35 24.22 24.27 1,019,042 -0.04(-0.17%)
Jun 04, 2019 24.22 24.32 24.17 24.32 684,383 +0.41(+1.73%)
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.