Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

31.29 -0.35 (-1.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 24.33 24.33 24.33 544,020 -0.37(-1.49%)
Dec 30, 2020 24.77 24.87 24.67 24.70 544,020 +0.01(+0.03%)
Dec 29, 2020 24.88 24.91 24.63 24.69 711,975 +0.08(+0.33%)
Dec 28, 2020 24.58 24.69 24.55 24.61 565,324 +0.17(+0.70%)
Dec 24, 2020 24.34 24.47 24.34 24.44 163,432 +0.10(+0.41%)
Dec 23, 2020 24.15 24.37 24.15 24.34 821,386 +0.53(+2.22%)
Dec 22, 2020 23.86 23.91 23.77 23.81 469,877 -0.01(-0.04%)
Dec 21, 2020 23.49 23.91 23.40 23.82 1,478,520 -0.48(-1.99%)
Dec 18, 2020 24.48 24.49 24.25 24.31 772,712 -0.32(-1.31%)
Dec 17, 2020 24.63 24.71 24.62 24.63 722,598 +0.15(+0.62%)
Dec 16, 2020 24.52 24.53 24.33 24.48 674,084 -0.08(-0.33%)
Dec 15, 2020 24.39 24.59 24.36 24.56 2,254,566 +0.13(+0.51%)
Dec 14, 2020 24.59 24.63 24.40 24.43 840,435 +0.14(+0.60%)
Dec 11, 2020 24.20 24.30 24.15 24.29 938,954 -0.22(-0.90%)
Dec 10, 2020 24.32 24.56 24.31 24.51 536,651 -0.05(-0.22%)
Dec 09, 2020 24.65 24.65 24.42 24.56 479,529 -0.06(-0.25%)
Dec 08, 2020 24.54 24.64 24.54 24.62 576,132 -0.01(-0.04%)
Dec 07, 2020 24.72 24.76 24.60 24.63 705,680 -0.24(-0.96%)
Dec 04, 2020 24.71 24.91 24.70 24.87 1,193,316 +0.44(+1.81%)
Dec 03, 2020 24.53 24.58 24.39 24.43 594,558 -0.07(-0.29%)
Dec 02, 2020 24.25 24.54 24.24 24.50 1,056,740 +0.29(+1.21%)
Dec 01, 2020 23.93 24.22 23.93 24.21 1,426,513 +0.54(+2.28%)
Nov 30, 2020 24.16 24.17 23.63 23.67 2,255,872 -0.44(-1.83%)
Nov 27, 2020 23.99 24.15 23.99 24.11 457,828 +0.12(+0.52%)
Nov 25, 2020 23.86 24.04 23.80 23.99 1,079,650 -0.02(-0.07%)
Nov 24, 2020 23.64 24.02 23.62 24.01 1,123,553 +0.59(+2.53%)
Nov 23, 2020 23.46 23.49 23.25 23.41 3,836,152 +0.11(+0.46%)
Nov 20, 2020 23.32 23.38 23.28 23.31 633,698 -0.08(-0.34%)
Nov 19, 2020 23.21 23.41 23.13 23.39 607,318 +0.29(+1.26%)
Nov 18, 2020 23.28 23.40 23.09 23.09 648,320 -0.17(-0.72%)
Nov 17, 2020 23.06 23.35 23.03 23.26 809,967 -0.04(-0.15%)
Nov 16, 2020 23.40 23.43 23.17 23.30 714,109 +0.37(+1.62%)
Nov 13, 2020 22.64 22.94 22.64 22.93 1,619,589 +0.59(+2.65%)
Nov 12, 2020 22.54 22.59 22.27 22.33 1,747,249 -0.34(-1.48%)
Nov 11, 2020 22.57 22.70 22.52 22.67 4,396,329 +0.11(+0.47%)
Nov 10, 2020 22.30 22.65 22.18 22.56 6,332,204 +0.96(+4.46%)
Nov 09, 2020 21.87 21.89 21.57 21.60 3,267,955 +1.47(+7.29%)
Nov 06, 2020 20.24 20.24 20.09 20.13 985,438 +0.00(+0.00%)
Nov 05, 2020 20.15 20.27 20.04 20.13 1,441,194 +0.66(+3.41%)
Nov 04, 2020 19.38 19.66 19.26 19.47 1,310,273 -0.11(-0.59%)
Nov 03, 2020 19.38 19.65 19.38 19.58 811,095 +0.61(+3.22%)
Nov 02, 2020 18.89 19.00 18.81 18.97 852,838 +0.40(+2.14%)
Oct 30, 2020 18.57 18.59 18.39 18.58 1,296,350 +0.04(+0.24%)
Oct 29, 2020 18.43 18.62 18.28 18.53 2,281,639 -0.11(-0.62%)
Oct 28, 2020 18.82 18.91 18.59 18.65 1,276,053 -0.69(-3.57%)
Oct 27, 2020 19.63 19.67 19.30 19.34 1,012,947 -0.48(-2.41%)
Oct 26, 2020 19.95 19.95 19.67 19.81 952,052 -0.31(-1.54%)
Oct 23, 2020 20.13 20.14 19.98 20.12 523,765 +0.30(+1.52%)
Oct 22, 2020 19.73 19.89 19.67 19.82 1,226,900 -0.04(-0.22%)
Oct 21, 2020 19.91 20.03 19.85 19.87 636,474 -0.27(-1.36%)
Oct 20, 2020 20.17 20.31 20.12 20.14 946,447 +0.44(+2.24%)
Oct 19, 2020 19.82 19.95 19.66 19.70 617,150 -0.04(-0.22%)
Oct 16, 2020 19.71 19.83 19.64 19.74 664,122 +0.05(+0.27%)
Oct 15, 2020 19.56 19.71 19.55 19.69 621,274 -0.23(-1.15%)
Oct 14, 2020 20.04 20.11 19.90 19.92 563,005 +0.12(+0.58%)
Oct 13, 2020 20.03 20.03 19.77 19.81 713,636 -0.40(-1.97%)
Oct 12, 2020 20.14 20.22 20.12 20.20 323,708 -0.01(-0.04%)
Oct 09, 2020 20.27 20.27 20.12 20.21 497,865 -0.04(-0.22%)
Oct 08, 2020 20.17 20.27 20.13 20.26 595,979 +0.26(+1.28%)
Oct 07, 2020 20.03 20.10 19.95 20.00 513,813 +0.21(+1.07%)
Oct 06, 2020 20.20 20.20 19.77 19.79 996,582 -0.06(-0.31%)
Oct 05, 2020 19.65 19.86 19.65 19.85 698,484 +0.39(+2.00%)
Oct 02, 2020 19.19 19.51 19.19 19.46 378,658 +0.09(+0.46%)
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.