Spain Ishares MSCI ETF (NY: EWP )

25.14 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 33.73 33.93 33.67 33.84 1,852,894 +0.39(+1.17%)
Oct 30, 2017 33.29 33.50 33.28 33.45 1,372,866 +0.91(+2.80%)
Oct 27, 2017 32.41 32.61 32.29 32.54 2,908,334 -0.58(-1.75%)
Oct 26, 2017 33.59 33.60 33.01 33.12 3,931,896 +0.14(+0.42%)
Oct 25, 2017 33.08 33.12 32.87 32.98 871,381 +0.04(+0.12%)
Oct 24, 2017 32.88 33.08 32.85 32.94 1,064,143 +0.30(+0.92%)
Oct 23, 2017 32.86 32.89 32.63 32.64 940,090 -0.44(-1.33%)
Oct 20, 2017 33.18 33.22 33.06 33.08 1,172,206 -0.11(-0.33%)
Oct 19, 2017 33.20 33.26 33.13 33.19 1,699,450 -0.14(-0.42%)
Oct 18, 2017 32.99 33.38 32.99 33.33 2,522,068 +0.29(+0.88%)
Oct 17, 2017 33.07 33.15 32.90 33.04 4,241,730 +0.12(+0.36%)
Oct 16, 2017 33.02 33.03 32.83 32.92 1,045,121 -0.40(-1.20%)
Oct 13, 2017 33.35 33.43 33.29 33.32 2,491,234 -0.07(-0.21%)
Oct 12, 2017 33.41 33.49 33.26 33.39 3,203,511 -0.13(-0.39%)
Oct 11, 2017 33.43 33.60 33.40 33.52 4,190,389 -0.01(-0.03%)
Oct 10, 2017 32.81 33.67 32.79 33.53 12,408,024 +0.52(+1.58%)
Oct 09, 2017 33.10 33.14 32.95 33.01 2,985,121 +0.14(+0.43%)
Oct 06, 2017 32.82 32.97 32.73 32.87 10,132,458 +0.12(+0.37%)
Oct 05, 2017 32.62 33.13 32.59 32.75 13,154,478 +0.68(+2.12%)
Oct 04, 2017 32.36 32.38 32.02 32.07 8,459,339 -1.02(-3.08%)
Oct 03, 2017 32.92 33.18 32.92 33.09 2,405,320 -0.05(-0.15%)
Oct 02, 2017 32.87 33.17 32.87 33.14 2,735,784 -0.60(-1.78%)
Sep 29, 2017 33.55 33.75 33.51 33.74 909,617 +0.28(+0.84%)
Sep 28, 2017 33.57 33.58 33.42 33.46 1,465,422 -0.14(-0.42%)
Sep 27, 2017 33.65 33.60 908,359 +0.64(+1.94%)
Sep 26, 2017 33.01 33.05 32.84 32.96 1,127,605 -0.28(-0.84%)
Sep 25, 2017 33.40 33.45 33.14 33.24 716,099 -0.57(-1.69%)
Sep 22, 2017 33.83 33.92 33.81 33.81 440,840 +0.06(+0.18%)
Sep 21, 2017 33.71 33.78 33.59 33.75 766,827 -0.04(-0.12%)
Sep 20, 2017 33.76 33.88 33.61 33.79 1,013,696 -0.33(-0.97%)
Sep 19, 2017 34.08 34.14 34.02 34.12 270,795 +0.25(+0.74%)
Sep 18, 2017 33.99 34.04 33.80 33.87 1,034,161 +0.09(+0.27%)
Sep 15, 2017 33.81 33.83 33.69 33.78 745,275 -0.02(-0.06%)
Sep 14, 2017 33.63 33.85 33.60 33.80 508,055 +0.01(+0.03%)
Sep 13, 2017 33.92 33.97 33.76 33.79 741,554 -0.12(-0.35%)
Sep 12, 2017 33.89 33.98 33.85 33.91 542,840 -0.01(-0.03%)
Sep 11, 2017 33.81 34.02 33.81 33.92 909,498 +0.55(+1.65%)
Sep 08, 2017 33.45 33.50 33.32 33.37 1,306,372 -0.05(-0.15%)
Sep 07, 2017 33.48 33.50 33.30 33.42 594,979 +0.18(+0.54%)
Sep 06, 2017 33.25 33.32 33.19 33.24 1,071,454 +0.07(+0.21%)
Sep 05, 2017 33.38 33.44 33.04 33.17 1,915,114 -0.57(-1.69%)
Sep 01, 2017 33.81 33.81 33.63 33.74 693,619 +0.03(+0.09%)
Aug 31, 2017 33.64 33.77 33.56 33.71 1,418,936 +0.23(+0.69%)
Aug 30, 2017 33.50 33.58 33.45 33.48 324,941 -0.12(-0.36%)
Aug 29, 2017 33.50 33.68 33.50 33.60 739,209 -0.15(-0.44%)
Aug 28, 2017 33.87 33.88 33.74 33.75 448,522 -0.07(-0.21%)
Aug 25, 2017 33.69 33.90 33.69 33.82 852,759 +0.28(+0.83%)
Aug 24, 2017 33.68 33.72 33.52 33.54 655,503 -0.02(-0.06%)
Aug 23, 2017 33.48 33.56 33.40 33.56 514,025 -0.08(-0.24%)
Aug 22, 2017 33.47 33.66 33.46 33.64 332,011 +0.11(+0.33%)
Aug 21, 2017 33.57 33.65 33.44 33.53 1,555,307 +0.09(+0.27%)
Aug 18, 2017 33.35 33.57 33.28 33.44 1,086,072 +0.12(+0.36%)
Aug 17, 2017 33.67 33.77 33.30 33.32 1,436,774 -0.67(-1.97%)
Aug 16, 2017 33.95 34.10 33.90 33.99 662,056 +0.13(+0.38%)
Aug 15, 2017 33.80 33.88 33.64 33.86 502,115 -0.01(-0.03%)
Aug 14, 2017 33.81 33.98 33.79 33.87 1,356,263 +0.55(+1.65%)
Aug 11, 2017 33.45 33.48 33.23 33.32 1,780,833 -0.22(-0.66%)
Aug 10, 2017 33.94 33.96 33.52 33.54 1,723,530 -0.84(-2.44%)
Aug 09, 2017 34.09 34.39 34.03 34.38 3,064,082 -0.14(-0.41%)
Aug 08, 2017 34.75 34.82 34.51 34.52 1,072,313 -0.16(-0.46%)
Aug 07, 2017 34.62 34.70 34.59 34.68 426,026 +0.08(+0.23%)
Aug 04, 2017 34.70 34.72 34.47 34.60 2,656,806 +0.15(+0.44%)
Aug 03, 2017 34.30 34.53 34.28 34.45 2,682,704 +0.11(+0.32%)
Aug 02, 2017 34.35 34.40 34.24 34.34 903,528 +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.