Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

31.65 +0.29 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 27.03 27.19 26.98 27.12 2,312,192 +0.31(+1.17%)
Oct 30, 2017 26.68 26.85 26.67 26.81 1,713,174 +0.73(+2.80%)
Oct 27, 2017 25.97 26.13 25.88 26.08 3,629,256 -0.46(-1.75%)
Oct 26, 2017 26.92 26.93 26.45 26.54 4,906,541 +0.11(+0.42%)
Oct 25, 2017 26.51 26.55 26.34 26.43 1,087,380 +0.03(+0.12%)
Oct 24, 2017 26.35 26.51 26.32 26.40 1,327,924 +0.24(+0.92%)
Oct 23, 2017 26.33 26.36 26.15 26.16 1,173,121 -0.35(-1.33%)
Oct 20, 2017 26.59 26.62 26.49 26.51 1,462,774 -0.09(-0.33%)
Oct 19, 2017 26.61 26.66 26.55 26.60 2,120,712 -0.11(-0.42%)
Oct 18, 2017 26.44 26.75 26.44 26.71 3,147,242 +0.23(+0.88%)
Oct 17, 2017 26.50 26.57 26.36 26.48 5,293,177 +0.10(+0.36%)
Oct 16, 2017 26.46 26.47 26.31 26.38 1,304,187 -0.32(-1.20%)
Oct 13, 2017 26.73 26.79 26.68 26.70 3,108,765 -0.06(-0.21%)
Oct 12, 2017 26.77 26.84 26.65 26.76 3,997,602 -0.10(-0.39%)
Oct 11, 2017 26.79 26.92 26.76 26.86 5,229,109 -0.01(-0.03%)
Oct 10, 2017 26.29 26.98 26.28 26.87 15,483,745 +0.42(+1.58%)
Oct 09, 2017 26.52 26.56 26.40 26.45 3,725,077 +0.11(+0.43%)
Oct 06, 2017 26.30 26.42 26.23 26.34 12,644,108 +0.10(+0.37%)
Oct 05, 2017 26.14 26.55 26.12 26.24 16,415,232 +0.54(+2.12%)
Oct 04, 2017 25.93 25.95 25.66 25.70 10,556,254 -0.82(-3.08%)
Oct 03, 2017 26.38 26.59 26.38 26.52 3,001,554 -0.04(-0.15%)
Oct 02, 2017 26.34 26.58 26.34 26.56 3,413,934 -0.48(-1.78%)
Sep 29, 2017 26.89 27.05 26.85 27.04 1,135,094 +0.22(+0.84%)
Sep 28, 2017 26.90 26.91 26.78 26.81 1,828,673 -0.11(-0.42%)
Sep 27, 2017 26.97 26.93 1,133,524 +0.51(+1.94%)
Sep 26, 2017 26.45 26.48 26.32 26.41 1,407,117 -0.22(-0.84%)
Sep 25, 2017 26.77 26.80 26.56 26.64 893,606 -0.46(-1.69%)
Sep 22, 2017 27.11 27.18 27.09 27.09 550,116 +0.05(+0.18%)
Sep 21, 2017 27.01 27.07 26.92 27.05 956,909 -0.03(-0.12%)
Sep 20, 2017 27.05 27.15 26.93 27.08 1,264,972 -0.26(-0.97%)
Sep 19, 2017 27.31 27.36 27.26 27.34 337,920 +0.20(+0.74%)
Sep 18, 2017 27.24 27.28 27.09 27.14 1,290,510 +0.07(+0.27%)
Sep 15, 2017 27.09 27.11 27.00 27.07 930,015 -0.02(-0.06%)
Sep 14, 2017 26.95 27.13 26.93 27.09 633,992 +0.01(+0.03%)
Sep 13, 2017 27.18 27.22 27.05 27.08 925,371 -0.10(-0.35%)
Sep 12, 2017 27.16 27.23 27.13 27.17 677,400 -0.01(-0.03%)
Sep 11, 2017 27.09 27.26 27.09 27.18 1,134,945 +0.44(+1.65%)
Sep 08, 2017 26.81 26.85 26.70 26.74 1,630,197 -0.04(-0.15%)
Sep 07, 2017 26.83 26.85 26.69 26.78 742,463 +0.14(+0.54%)
Sep 06, 2017 26.65 26.70 26.60 26.64 1,337,047 +0.06(+0.21%)
Sep 05, 2017 26.75 26.80 26.48 26.58 2,389,835 -0.46(-1.69%)
Sep 01, 2017 27.09 27.09 26.95 27.04 865,554 +0.02(+0.09%)
Aug 31, 2017 26.96 27.06 26.89 27.01 1,770,664 +0.18(+0.69%)
Aug 30, 2017 26.85 26.91 26.81 26.83 405,487 -0.10(-0.36%)
Aug 29, 2017 26.85 26.99 26.85 26.93 922,445 -0.12(-0.44%)
Aug 28, 2017 27.14 27.15 27.03 27.05 559,702 -0.06(-0.21%)
Aug 25, 2017 27.00 27.17 27.00 27.10 1,064,142 +0.22(+0.83%)
Aug 24, 2017 26.99 27.02 26.86 26.88 817,990 -0.02(-0.06%)
Aug 23, 2017 26.83 26.89 26.77 26.89 641,442 -0.06(-0.24%)
Aug 22, 2017 26.82 26.97 26.81 26.96 414,310 +0.09(+0.33%)
Aug 21, 2017 26.90 26.96 26.79 26.87 1,940,839 +0.07(+0.27%)
Aug 18, 2017 26.73 26.90 26.67 26.80 1,355,289 +0.10(+0.36%)
Aug 17, 2017 26.98 27.06 26.69 26.70 1,792,923 -0.54(-1.97%)
Aug 16, 2017 27.21 27.33 27.17 27.24 826,167 +0.10(+0.38%)
Aug 15, 2017 27.09 27.15 26.96 27.13 626,580 -0.01(-0.03%)
Aug 14, 2017 27.09 27.23 27.08 27.14 1,692,455 +0.44(+1.65%)
Aug 11, 2017 26.81 26.83 26.63 26.70 2,222,268 -0.18(-0.66%)
Aug 10, 2017 27.20 27.21 26.86 26.88 2,150,761 -0.67(-2.44%)
Aug 09, 2017 27.32 27.56 27.27 27.55 3,823,611 -0.11(-0.41%)
Aug 08, 2017 27.85 27.90 27.65 27.66 1,338,119 -0.13(-0.46%)
Aug 07, 2017 27.74 27.81 27.72 27.79 531,630 +0.06(+0.23%)
Aug 04, 2017 27.81 27.82 27.62 27.73 3,315,379 +0.12(+0.44%)
Aug 03, 2017 27.49 27.67 27.47 27.61 3,347,697 +0.09(+0.32%)
Aug 02, 2017 27.53 27.57 27.44 27.52 1,127,496 +0.01(+0.03%)
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.