Spain Ishares MSCI ETF (NY: EWP )

26.65 USD -0.17 (-0.63%)
Official Closing Price Updated: 6:30 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 36.42 36.58 35.18 35.24 334,561 -2.02(-5.42%)
Oct 28, 2011 37.10 37.37 36.98 37.26 151,255 -0.73(-1.92%)
Oct 27, 2011 37.25 38.25 37.00 37.99 390,321 +2.67(+7.56%)
Oct 26, 2011 35.60 35.70 34.68 35.32 107,380 +0.41(+1.17%)
Oct 25, 2011 35.27 35.43 34.77 34.91 286,209 -0.69(-1.94%)
Oct 24, 2011 34.96 35.70 34.90 35.60 128,650 +0.45(+1.28%)
Oct 21, 2011 34.94 35.29 34.77 35.15 220,636 +0.95(+2.78%)
Oct 20, 2011 34.44 34.50 33.44 34.20 278,450 -0.22(-0.64%)
Oct 19, 2011 35.04 35.07 34.32 34.42 351,858 -0.85(-2.41%)
Oct 18, 2011 34.51 35.59 34.07 35.27 342,571 +0.67(+1.94%)
Oct 17, 2011 35.50 35.50 34.53 34.60 60,223 -1.14(-3.19%)
Oct 14, 2011 35.71 35.82 35.35 35.74 58,852 +0.38(+1.07%)
Oct 13, 2011 34.95 35.44 34.64 35.36 87,808 -0.06(-0.17%)
Oct 12, 2011 35.32 35.72 35.21 35.42 120,190 +0.56(+1.61%)
Oct 11, 2011 34.12 34.90 34.01 34.86 920,521 +0.11(+0.32%)
Oct 10, 2011 34.19 34.78 34.19 34.75 202,942 +1.20(+3.58%)
Oct 07, 2011 33.86 34.09 33.44 33.55 144,903 -0.12(-0.36%)
Oct 06, 2011 33.29 33.70 33.19 33.67 216,497 +0.96(+2.93%)
Oct 05, 2011 31.98 32.79 31.76 32.71 287,901 +0.53(+1.65%)
Oct 04, 2011 30.71 32.28 30.37 32.18 397,804 +1.24(+4.01%)
Oct 03, 2011 31.76 32.13 30.83 30.94 79,389 -1.39(-4.30%)
Sep 30, 2011 32.60 32.97 32.29 32.33 59,906 -0.94(-2.83%)
Sep 29, 2011 33.51 33.66 32.73 33.27 96,121 +1.11(+3.45%)
Sep 28, 2011 32.89 33.34 32.13 32.16 108,754 -0.56(-1.71%)
Sep 27, 2011 32.89 33.46 32.51 32.72 115,076 +0.69(+2.15%)
Sep 26, 2011 31.28 32.13 30.67 32.03 105,988 +1.08(+3.49%)
Sep 23, 2011 30.08 30.99 30.00 30.95 81,700 +0.86(+2.86%)
Sep 22, 2011 30.14 30.49 29.65 30.09 124,563 -1.03(-3.31%)
Sep 21, 2011 32.21 32.40 31.10 31.12 96,491 -1.18(-3.65%)
Sep 20, 2011 32.39 32.77 32.09 32.30 119,096 -0.04(-0.12%)
Sep 19, 2011 32.04 32.61 31.70 32.34 193,839 -0.88(-2.65%)
Sep 16, 2011 33.26 33.31 32.63 33.22 125,676 -0.12(-0.36%)
Sep 15, 2011 33.03 33.37 32.75 33.34 307,428 +1.26(+3.93%)
Sep 14, 2011 31.34 32.35 30.61 32.08 475,463 +1.01(+3.25%)
Sep 13, 2011 30.36 31.14 30.19 31.07 91,646 +0.76(+2.51%)
Sep 12, 2011 30.03 30.47 29.40 30.31 216,693 -0.49(-1.59%)
Sep 09, 2011 31.46 31.60 30.62 30.80 173,808 -1.86(-5.70%)
Sep 08, 2011 32.76 33.25 32.58 32.66 179,478 -0.54(-1.63%)
Sep 07, 2011 32.38 33.23 32.21 33.20 276,855 +0.63(+1.93%)
Sep 06, 2011 31.83 32.60 31.67 32.57 942,714 -1.41(-4.15%)
Sep 02, 2011 34.27 34.49 33.86 33.98 227,868 -1.11(-3.16%)
Sep 01, 2011 35.27 35.84 35.07 35.09 220,468 -0.84(-2.34%)
Aug 31, 2011 35.64 36.05 35.49 35.93 172,616 +1.01(+2.89%)
Aug 30, 2011 34.76 35.15 34.51 34.92 97,654 -0.25(-0.71%)
Aug 29, 2011 34.94 35.19 34.81 35.17 110,707 +1.11(+3.26%)
Aug 26, 2011 33.49 34.24 33.22 34.06 97,818 +0.14(+0.41%)
Aug 25, 2011 34.83 34.97 33.74 33.92 127,496 -0.95(-2.72%)
Aug 24, 2011 34.44 34.87 34.25 34.87 65,176 -0.02(-0.06%)
Aug 23, 2011 33.97 34.97 33.68 34.89 75,689 +1.14(+3.38%)
Aug 22, 2011 34.48 34.56 33.69 33.75 112,203 +0.51(+1.53%)
Aug 19, 2011 33.55 33.96 33.10 33.24 162,644 -0.65(-1.92%)
Aug 18, 2011 34.28 34.38 33.28 33.89 372,260 -1.64(-4.62%)
Aug 17, 2011 35.85 36.20 35.41 35.53 74,089 +0.28(+0.79%)
Aug 16, 2011 35.20 36.17 34.94 35.25 300,022 -0.89(-2.46%)
Aug 15, 2011 35.47 36.17 35.47 36.14 189,106 +1.28(+3.67%)
Aug 12, 2011 34.61 35.24 34.25 34.86 609,837 +1.13(+3.35%)
Aug 11, 2011 31.85 34.18 31.82 33.73 280,904 +1.70(+5.31%)
Aug 10, 2011 33.45 33.46 31.90 32.03 510,212 -2.73(-7.85%)
Aug 09, 2011 34.80 34.84 32.53 34.76 441,877 +1.59(+4.79%)
Aug 08, 2011 34.64 35.00 32.90 33.17 541,763 -2.92(-8.09%)
Aug 05, 2011 35.39 36.49 33.90 36.09 2,030,330 +2.21(+6.52%)
Aug 04, 2011 35.75 35.75 33.75 33.88 772,010 -2.92(-7.93%)
Aug 03, 2011 37.19 37.22 36.05 36.80 1,318,950 +0.69(+1.91%)
Aug 02, 2011 36.89 37.30 36.09 36.11 305,305 -1.48(-3.94%)
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.