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 (%)
Mar 30, 2007 31.03 31.32 31.03 31.24 200,653 +0.14(+0.45%)
Mar 29, 2007 31.00 31.11 30.87 31.10 226,300 +0.36(+1.19%)
Mar 28, 2007 30.86 31.02 30.74 30.74 229,009 -0.31(-1.00%)
Mar 27, 2007 30.87 31.13 30.83 31.05 268,562 -0.02(-0.05%)
Mar 26, 2007 30.96 31.06 30.65 31.06 429,482 +0.09(+0.29%)
Mar 23, 2007 30.90 31.06 30.87 30.97 688,291 +0.03(+0.11%)
Mar 22, 2007 31.04 31.04 30.80 30.94 129,314 -0.25(-0.82%)
Mar 21, 2007 30.57 31.19 30.39 31.19 253,391 +0.75(+2.47%)
Mar 20, 2007 30.11 30.48 30.10 30.44 250,681 +0.21(+0.70%)
Mar 19, 2007 30.02 30.28 29.93 30.23 280,662 +0.59(+1.98%)
Mar 16, 2007 29.65 29.83 29.55 29.64 236,955 +0.19(+0.64%)
Mar 15, 2007 29.10 29.52 29.08 29.46 225,216 +0.43(+1.49%)
Mar 14, 2007 28.83 29.04 28.46 29.02 668,244 +0.07(+0.25%)
Mar 13, 2007 29.80 29.68 28.95 28.95 268,020 -0.85(-2.84%)
Mar 12, 2007 29.58 29.84 29.54 29.80 175,910 -0.02(-0.07%)
Mar 09, 2007 29.81 29.87 29.65 29.82 250,681 +0.20(+0.67%)
Mar 08, 2007 29.51 29.78 29.42 29.62 539,291 +0.44(+1.52%)
Mar 07, 2007 29.08 29.33 29.08 29.18 200,473 +0.15(+0.51%)
Mar 06, 2007 28.74 29.10 28.74 29.03 191,081 +0.67(+2.36%)
Mar 05, 2007 28.40 28.87 28.33 28.36 1,538,407 -0.74(-2.53%)
Mar 02, 2007 29.23 29.46 29.07 29.10 474,453 -0.44(-1.50%)
Mar 01, 2007 29.15 29.68 28.95 29.54 670,167 -0.44(-1.48%)
Feb 28, 2007 29.97 30.34 29.91 29.98 415,937 +0.39(+1.31%)
Feb 27, 2007 30.75 30.80 29.35 29.59 1,050,227 -1.72(-5.48%)
Feb 26, 2007 31.27 31.36 31.17 31.31 220,824 +0.15(+0.48%)
Feb 23, 2007 31.09 31.20 30.98 31.16 242,735 -0.05(-0.16%)
Feb 22, 2007 31.14 31.26 31.05 31.21 154,418 +0.03(+0.11%)
Feb 21, 2007 31.20 31.24 31.03 31.18 531,525 -0.27(-0.86%)
Feb 20, 2007 31.34 31.49 31.25 31.45 292,040 +0.13(+0.41%)
Feb 16, 2007 31.16 31.33 31.09 31.32 274,883 -0.01(-0.02%)
Feb 15, 2007 31.37 31.39 31.21 31.33 296,736 -0.05(-0.16%)
Feb 14, 2007 31.15 31.41 31.13 31.38 391,475 +0.37(+1.18%)
Feb 13, 2007 30.90 31.07 30.85 31.01 270,946 +0.33(+1.06%)
Feb 12, 2007 30.80 30.82 30.58 30.69 465,118 -0.18(-0.57%)
Feb 09, 2007 30.99 31.06 30.74 30.86 326,536 -0.26(-0.84%)
Feb 08, 2007 30.86 31.12 30.78 31.12 487,457 +0.16(+0.52%)
Feb 07, 2007 31.00 31.11 30.82 30.96 1,079,666 +0.37(+1.21%)
Feb 06, 2007 30.49 30.72 30.49 30.59 2,456,611 +0.39(+1.28%)
Feb 05, 2007 30.19 30.29 30.10 30.20 309,920 -0.15(-0.49%)
Feb 02, 2007 30.30 30.40 30.18 30.35 531,525 -0.11(-0.35%)
Feb 01, 2007 30.45 30.51 30.31 30.46 330,690 -0.05(-0.16%)
Jan 31, 2007 30.00 30.51 29.94 30.51 393,541 +0.39(+1.29%)
Jan 30, 2007 30.08 30.16 29.62 30.12 179,342 +0.15(+0.50%)
Jan 29, 2007 29.76 30.03 29.73 29.97 257,183 +0.18(+0.59%)
Jan 26, 2007 29.81 29.85 29.62 29.79 321,660 +0.01(+0.02%)
Jan 25, 2007 30.15 30.15 29.73 29.79 1,163,648 -0.35(-1.18%)
Jan 24, 2007 30.04 30.14 29.96 30.14 281,023 +0.22(+0.74%)
Jan 23, 2007 29.79 30.00 29.77 29.92 378,370 +0.25(+0.86%)
Jan 22, 2007 29.89 29.90 29.48 29.67 394,444 -0.15(-0.50%)
Jan 19, 2007 29.51 29.84 29.41 29.82 1,105,673 +0.43(+1.45%)
Jan 18, 2007 29.61 29.73 29.35 29.39 283,732 -0.20(-0.69%)
Jan 17, 2007 29.50 29.64 29.44 29.59 253,571 -0.03(-0.09%)
Jan 16, 2007 29.89 29.90 29.57 29.62 220,159 -0.04(-0.13%)
Jan 12, 2007 29.56 29.71 29.51 29.66 188,372 +0.19(+0.66%)
Jan 11, 2007 29.16 29.54 29.16 29.47 251,585 +0.35(+1.20%)
Jan 10, 2007 29.24 29.24 28.98 29.12 1,193,629 -0.46(-1.55%)
Jan 09, 2007 29.77 29.87 29.42 29.58 587,513 -0.18(-0.60%)
Jan 08, 2007 29.76 29.81 29.58 29.76 2,398,455 +0.08(+0.28%)
Jan 05, 2007 29.84 29.87 29.59 29.67 532,789 -0.28(-0.94%)
Jan 04, 2007 29.89 30.09 29.76 29.95 337,553 +0.02(+0.06%)
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.