Spain Ishares MSCI ETF (NY: EWP )

26.28 USD -0.24 (-0.90%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 36.43 36.60 36.30 36.52 9,800 +0.05(+0.14%)
Oct 28, 2005 36.29 36.47 36.23 36.47 4,000 +0.12(+0.33%)
Oct 27, 2005 36.58 36.58 36.35 36.35 4,100 -0.20(-0.55%)
Oct 26, 2005 36.54 36.75 36.50 36.55 9,400 -0.16(-0.44%)
Oct 25, 2005 36.87 36.89 36.63 36.71 14,400 -0.18(-0.49%)
Oct 24, 2005 36.15 36.89 36.15 36.89 20,700 +0.74(+2.05%)
Oct 21, 2005 36.30 36.30 36.05 36.15 6,200 +0.29(+0.81%)
Oct 20, 2005 36.38 36.38 35.86 35.86 23,300 -0.89(-2.42%)
Oct 19, 2005 35.95 36.75 35.90 36.75 20,900 +0.26(+0.71%)
Oct 18, 2005 36.79 36.79 36.48 36.49 13,100 -0.69(-1.86%)
Oct 17, 2005 37.20 37.30 37.05 37.18 72,300 -0.27(-0.72%)
Oct 14, 2005 36.98 37.45 36.98 37.45 48,400 +0.57(+1.55%)
Oct 13, 2005 36.60 36.88 36.45 36.88 31,300 -0.27(-0.73%)
Oct 12, 2005 37.50 37.58 37.15 37.15 9,800 -0.45(-1.20%)
Oct 11, 2005 37.80 37.80 37.48 37.60 23,200 -0.04(-0.11%)
Oct 10, 2005 37.80 37.87 37.62 37.64 60,700 -0.02(-0.05%)
Oct 07, 2005 37.70 37.75 37.58 37.66 19,200 -0.05(-0.13%)
Oct 06, 2005 37.44 37.78 37.35 37.71 101,000 +0.45(+1.21%)
Oct 05, 2005 37.35 37.53 37.25 37.26 29,600 +0.00(+0.00%)
Oct 04, 2005 37.41 37.71 37.26 37.26 18,200 -0.21(-0.56%)
Oct 03, 2005 37.57 37.57 37.29 37.47 131,300 -0.27(-0.72%)
Sep 30, 2005 37.80 37.95 37.70 37.74 16,500 -0.26(-0.68%)
Sep 29, 2005 37.58 38.05 37.42 38.00 29,100 +0.50(+1.33%)
Sep 28, 2005 37.60 37.60 37.28 37.50 12,600 +0.44(+1.19%)
Sep 27, 2005 37.24 37.25 36.94 37.06 7,200 -0.14(-0.38%)
Sep 26, 2005 37.20 37.38 37.08 37.20 9,200 +0.15(+0.40%)
Sep 23, 2005 37.05 37.16 36.99 37.05 10,000 -0.04(-0.11%)
Sep 22, 2005 37.17 37.17 36.91 37.09 6,700 +0.11(+0.30%)
Sep 21, 2005 37.13 37.27 36.87 36.98 9,800 +0.15(+0.41%)
Sep 20, 2005 37.02 37.27 36.83 36.83 32,600 -0.10(-0.27%)
Sep 19, 2005 37.25 37.25 36.93 36.93 24,100 -0.54(-1.44%)
Sep 16, 2005 37.30 37.52 37.20 37.47 7,400 +0.46(+1.24%)
Sep 15, 2005 37.03 37.10 36.98 37.01 12,100 -0.09(-0.24%)
Sep 14, 2005 37.34 37.43 37.10 37.10 22,500 +0.03(+0.08%)
Sep 13, 2005 37.36 37.36 37.03 37.07 81,000 -0.26(-0.70%)
Sep 12, 2005 37.44 37.48 37.28 37.33 38,300 -0.50(-1.32%)
Sep 09, 2005 37.72 37.94 37.63 37.83 17,300 +0.33(+0.88%)
Sep 08, 2005 37.60 37.69 37.30 37.50 88,400 -0.08(-0.21%)
Sep 07, 2005 37.64 37.70 37.45 37.58 125,200 -0.07(-0.19%)
Sep 06, 2005 37.34 37.69 37.34 37.65 66,700 +0.79(+2.14%)
Sep 02, 2005 36.80 36.94 36.72 36.86 14,500 +0.18(+0.49%)
Sep 01, 2005 36.18 36.69 36.18 36.68 10,400 +0.74(+2.06%)
Aug 31, 2005 35.30 35.94 35.28 35.94 48,100 +0.65(+1.84%)
Aug 30, 2005 35.30 35.40 35.15 35.29 14,000 -0.23(-0.65%)
Aug 29, 2005 35.47 35.52 35.35 35.52 11,500 +0.16(+0.45%)
Aug 26, 2005 35.80 35.80 35.36 35.36 7,700 -0.39(-1.09%)
Aug 25, 2005 35.72 35.78 35.67 35.75 2,900 +0.08(+0.22%)
Aug 24, 2005 35.84 35.97 35.67 35.67 9,900 -0.14(-0.39%)
Aug 23, 2005 35.96 35.97 35.74 35.81 10,900 -0.15(-0.42%)
Aug 22, 2005 35.91 36.16 35.87 35.96 10,000 +0.24(+0.67%)
Aug 19, 2005 35.61 35.77 35.57 35.72 8,800 +0.11(+0.31%)
Aug 18, 2005 35.60 35.63 35.36 35.61 20,000 -0.36(-1.00%)
Aug 17, 2005 36.10 36.10 35.92 35.97 35,000 -0.29(-0.80%)
Aug 16, 2005 36.55 36.55 36.13 36.26 16,700 -0.44(-1.20%)
Aug 15, 2005 36.75 36.75 36.58 36.70 20,000 -0.06(-0.16%)
Aug 12, 2005 36.83 36.92 36.64 36.76 32,000 -0.24(-0.65%)
Aug 11, 2005 36.90 37.01 36.79 37.00 29,700 +0.45(+1.23%)
Aug 10, 2005 36.80 36.80 36.48 36.55 44,100 +0.09(+0.25%)
Aug 09, 2005 36.18 36.52 36.16 36.46 14,100 +0.39(+1.08%)
Aug 08, 2005 36.21 36.40 36.07 36.07 63,300 +0.06(+0.17%)
Aug 05, 2005 36.14 36.14 35.88 36.01 10,700 -0.16(-0.44%)
Aug 04, 2005 36.26 36.30 36.12 36.17 11,000 -0.13(-0.36%)
Aug 03, 2005 36.20 36.45 36.20 36.30 9,500 +0.40(+1.11%)
Aug 02, 2005 35.71 35.94 35.64 35.90 17,100 +0.15(+0.42%)
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.