Indicators

Spain Ishares MSCI ETF (NY: EWP )

32.29 +0.23 (+0.72%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	18.60	18.60	18.26	18.32	1,108,008	-0.57(-3.01%)
Sep 27, 2012	18.72	18.98	18.58	18.89	462,738	+0.29(+1.57%)
Sep 26, 2012	18.74	18.77	18.55	18.60	1,050,230	-0.59(-3.07%)
Sep 25, 2012	19.53	19.64	19.17	19.19	401,987	-0.31(-1.59%)
Sep 24, 2012	19.38	19.58	19.35	19.50	561,707	-0.16(-0.81%)
Sep 21, 2012	19.65	19.78	19.58	19.66	525,016	+0.42(+2.20%)
Sep 20, 2012	19.10	19.27	19.06	19.23	532,604	-0.29(-1.49%)
Sep 19, 2012	19.47	19.60	19.36	19.53	540,614	+0.08(+0.41%)
Sep 18, 2012	19.45	19.57	19.34	19.45	398,714	-0.33(-1.67%)
Sep 17, 2012	19.80	19.92	19.72	19.78	732,786	-0.03(-0.13%)
Sep 14, 2012	19.86	20.15	19.74	19.80	850,773	+0.26(+1.32%)
Sep 13, 2012	18.98	19.64	18.86	19.55	777,694	+0.39(+2.04%)
Sep 12, 2012	19.21	19.29	19.06	19.15	767,064	+0.26(+1.37%)
Sep 11, 2012	18.60	19.00	18.59	18.90	868,553	+0.40(+2.15%)
Sep 10, 2012	18.59	18.72	18.48	18.50	321,167	-0.27(-1.45%)
Sep 07, 2012	18.63	18.82	18.54	18.77	1,053,639	+0.36(+1.94%)
Sep 06, 2012	17.77	18.47	17.75	18.41	1,253,052	+1.01(+5.78%)
Sep 05, 2012	17.56	17.60	17.38	17.41	1,657,021	-0.11(-0.60%)

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.