Spain Ishares MSCI ETF (NY: EWP )

25.38 USD -0.27 (-1.05%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 67.20 67.94 67.02 67.67 193,700 +0.80(+1.20%)
Oct 30, 2007 66.42 67.07 66.35 66.87 67,500 +0.06(+0.09%)
Oct 29, 2007 66.50 66.82 66.33 66.81 130,100 +0.51(+0.77%)
Oct 26, 2007 65.66 66.30 65.53 66.30 699,400 +1.69(+2.62%)
Oct 25, 2007 64.42 64.61 64.14 64.61 839,000 +0.37(+0.58%)
Oct 24, 2007 63.91 64.24 63.10 64.24 1,140,100 -0.50(-0.77%)
Oct 23, 2007 64.34 64.74 64.12 64.74 110,000 +1.04(+1.63%)
Oct 22, 2007 63.14 63.85 63.10 63.70 524,100 -0.31(-0.48%)
Oct 19, 2007 64.92 65.02 64.01 64.01 559,600 -1.20(-1.84%)
Oct 18, 2007 64.69 65.27 64.69 65.21 128,100 +0.84(+1.30%)
Oct 17, 2007 64.44 64.61 63.86 64.37 135,300 +1.22(+1.93%)
Oct 16, 2007 63.41 63.53 63.13 63.15 88,900 -0.09(-0.14%)
Oct 15, 2007 63.59 63.78 62.99 63.24 215,500 -0.07(-0.11%)
Oct 12, 2007 63.22 63.32 62.94 63.31 385,700 +0.80(+1.28%)
Oct 11, 2007 62.54 63.15 62.25 62.51 709,200 +1.11(+1.81%)
Oct 10, 2007 61.45 61.57 61.14 61.40 571,200 -0.15(-0.24%)
Oct 09, 2007 61.20 61.55 61.01 61.55 2,227,800 +0.42(+0.69%)
Oct 08, 2007 60.12 61.62 60.12 61.13 146,600 -0.79(-1.28%)
Oct 05, 2007 61.59 62.20 61.58 61.92 1,458,100 +0.78(+1.28%)
Oct 04, 2007 61.17 61.37 60.91 61.14 249,800 -0.07(-0.11%)
Oct 03, 2007 61.53 61.56 61.07 61.21 737,600 -0.33(-0.54%)
Oct 02, 2007 61.41 61.74 61.27 61.54 1,715,600 +0.28(+0.46%)
Oct 01, 2007 60.33 61.39 60.33 61.26 48,200 +0.46(+0.76%)
Sep 28, 2007 60.68 60.90 60.25 60.80 59,100 +0.16(+0.26%)
Sep 27, 2007 60.62 60.69 60.38 60.64 123,700 +0.59(+0.98%)
Sep 26, 2007 60.10 60.23 59.84 60.05 378,100 +0.81(+1.37%)
Sep 25, 2007 59.07 59.39 59.04 59.24 102,800 -0.37(-0.62%)
Sep 24, 2007 59.95 60.14 59.48 59.61 87,300 +0.01(+0.02%)
Sep 21, 2007 59.66 59.85 59.45 59.60 148,800 +0.32(+0.54%)
Sep 20, 2007 59.30 59.65 59.22 59.28 105,200 +0.21(+0.36%)
Sep 19, 2007 59.11 59.64 58.96 59.07 99,200 +0.58(+0.99%)
Sep 18, 2007 56.84 58.63 56.61 58.49 188,200 +2.82(+5.07%)
Sep 17, 2007 55.85 56.17 55.49 55.67 154,100 -0.97(-1.71%)
Sep 14, 2007 56.26 56.73 56.18 56.64 89,400 -0.63(-1.10%)
Sep 13, 2007 57.37 57.71 57.16 57.27 65,000 +0.29(+0.51%)
Sep 12, 2007 56.62 57.23 56.55 56.98 80,300 +0.07(+0.12%)
Sep 11, 2007 56.42 56.99 56.42 56.91 218,700 +0.89(+1.59%)
Sep 10, 2007 56.42 56.50 55.55 56.02 229,500 -0.25(-0.44%)
Sep 07, 2007 56.41 56.70 55.87 56.27 329,700 -0.85(-1.49%)
Sep 06, 2007 56.90 57.50 56.75 57.12 327,600 -0.16(-0.28%)
Sep 05, 2007 57.38 57.50 57.00 57.28 518,900 -1.17(-2.00%)
Sep 04, 2007 57.69 58.64 57.68 58.45 2,407,220 +0.32(+0.55%)
Aug 31, 2007 58.23 58.51 57.92 58.13 118,200 +0.88(+1.54%)
Aug 30, 2007 56.72 57.72 56.56 57.25 115,000 -0.34(-0.59%)
Aug 29, 2007 56.92 57.68 56.57 57.59 113,700 +1.39(+2.47%)
Aug 28, 2007 57.23 57.25 56.15 56.20 211,000 -1.33(-2.31%)
Aug 27, 2007 57.76 57.76 57.47 57.53 82,800 -0.66(-1.13%)
Aug 24, 2007 57.09 58.19 57.09 58.19 134,100 +1.07(+1.87%)
Aug 23, 2007 57.46 57.57 56.65 57.12 148,700 -0.19(-0.33%)
Aug 22, 2007 56.88 57.44 56.87 57.31 307,000 +0.95(+1.69%)
Aug 21, 2007 56.32 56.81 56.20 56.36 240,600 -0.31(-0.55%)
Aug 20, 2007 56.89 57.09 56.22 56.67 323,700 -0.16(-0.28%)
Aug 17, 2007 56.74 57.24 56.16 56.83 150,900 +0.71(+1.27%)
Aug 16, 2007 55.81 56.14 54.19 56.12 656,800 -0.21(-0.37%)
Aug 15, 2007 57.01 57.74 56.20 56.33 273,700 -1.32(-2.29%)
Aug 14, 2007 58.73 58.83 57.61 57.65 419,800 -0.70(-1.20%)
Aug 13, 2007 59.17 59.20 58.35 58.35 511,000 -0.28(-0.48%)
Aug 10, 2007 58.64 59.05 58.01 58.63 404,500 -2.00(-3.30%)
Aug 09, 2007 59.49 60.63 59.13 60.63 702,000 -0.27(-0.44%)
Aug 08, 2007 60.15 61.26 60.15 60.90 302,700 +1.41(+2.37%)
Aug 07, 2007 58.87 60.08 58.75 59.49 958,100 +0.06(+0.10%)
Aug 06, 2007 59.05 59.43 58.36 59.43 577,700 +0.81(+1.38%)
Aug 03, 2007 58.83 59.17 58.56 58.62 173,100 -0.55(-0.93%)
Aug 02, 2007 58.94 59.32 58.74 59.17 341,800 -0.04(-0.07%)
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.