Spain Ishares MSCI ETF (NY: EWP )

25.11 USD -0.27 (-1.06%)
Streaming Delayed Price Updated: 11:31 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 50.01 50.01 48.45 48.48 99,237 -2.09(-4.13%)
Oct 29, 2009 49.82 50.71 49.70 50.57 110,235 +2.09(+4.31%)
Oct 28, 2009 49.26 49.71 48.38 48.48 156,422 -1.32(-2.65%)
Oct 27, 2009 50.42 50.56 49.71 49.80 210,561 -0.46(-0.92%)
Oct 26, 2009 51.44 51.71 50.13 50.26 169,269 -1.17(-2.27%)
Oct 23, 2009 51.50 51.50 51.08 51.43 57,210 -0.74(-1.42%)
Oct 22, 2009 51.51 52.34 51.21 52.17 76,380 +0.57(+1.10%)
Oct 21, 2009 51.11 52.12 51.00 51.60 52,177 +0.22(+0.43%)
Oct 20, 2009 50.97 51.38 50.97 51.38 109,571 -0.38(-0.73%)
Oct 19, 2009 51.64 51.94 51.27 51.76 73,652 +0.88(+1.73%)
Oct 16, 2009 50.69 51.03 50.30 50.88 121,090 -0.81(-1.57%)
Oct 15, 2009 51.43 51.69 51.23 51.69 66,475 +0.15(+0.29%)
Oct 14, 2009 51.14 51.59 51.13 51.54 81,137 +1.40(+2.79%)
Oct 13, 2009 50.16 50.37 49.76 50.14 525,083 -0.13(-0.26%)
Oct 12, 2009 50.94 50.96 50.23 50.27 60,522 +0.05(+0.10%)
Oct 09, 2009 50.19 50.34 50.01 50.22 52,102 -0.36(-0.71%)
Oct 08, 2009 50.51 50.92 50.30 50.58 79,302 +0.47(+0.94%)
Oct 07, 2009 50.21 50.33 49.78 50.11 249,764 -0.31(-0.61%)
Oct 06, 2009 50.22 50.82 50.20 50.42 122,949 +0.94(+1.90%)
Oct 05, 2009 48.60 49.74 48.60 49.48 119,711 +1.31(+2.72%)
Oct 02, 2009 47.91 48.49 47.90 48.17 146,219 -0.29(-0.60%)
Oct 01, 2009 49.54 49.54 48.41 48.46 97,057 -1.57(-3.14%)
Sep 30, 2009 50.59 50.59 49.47 50.03 95,347 -0.19(-0.38%)
Sep 29, 2009 50.26 50.41 49.88 50.22 53,749 -0.19(-0.38%)
Sep 28, 2009 49.91 50.70 49.86 50.41 42,333 +0.94(+1.90%)
Sep 25, 2009 49.45 49.83 49.34 49.47 148,222 -0.24(-0.48%)
Sep 24, 2009 50.87 51.02 49.50 49.71 57,761 -0.73(-1.45%)
Sep 23, 2009 51.03 51.49 50.37 50.44 68,714 -0.43(-0.85%)
Sep 22, 2009 51.00 51.09 50.68 50.87 108,027 +0.82(+1.64%)
Sep 21, 2009 49.69 50.16 49.11 50.05 68,067 -0.48(-0.95%)
Sep 18, 2009 50.55 50.74 50.32 50.53 77,428 +0.41(+0.82%)
Sep 17, 2009 49.96 50.50 49.87 50.12 107,805 -0.22(-0.43%)
Sep 16, 2009 50.31 50.64 50.04 50.34 50,701 +0.72(+1.44%)
Sep 15, 2009 49.17 49.77 48.87 49.62 173,312 +0.57(+1.16%)
Sep 14, 2009 48.20 49.09 48.20 49.05 207,291 +0.56(+1.15%)
Sep 11, 2009 48.94 49.12 48.38 48.49 136,275 -0.09(-0.19%)
Sep 10, 2009 47.97 48.62 47.53 48.58 164,377 +0.04(+0.08%)
Sep 09, 2009 48.55 48.83 48.43 48.54 131,628 +0.42(+0.87%)
Sep 08, 2009 48.07 48.17 47.79 48.12 114,500 +0.90(+1.91%)
Sep 04, 2009 46.26 47.34 46.15 47.22 101,825 +1.13(+2.45%)
Sep 03, 2009 45.97 46.32 45.61 46.09 233,629 +0.55(+1.21%)
Sep 02, 2009 45.35 45.89 45.09 45.54 184,234 -0.67(-1.45%)
Sep 01, 2009 47.05 47.62 46.00 46.21 438,513 -1.55(-3.25%)
Aug 31, 2009 47.59 47.86 47.40 47.76 99,289 +0.00(+0.00%)
Aug 28, 2009 48.21 48.38 47.72 47.76 81,158 -0.34(-0.71%)
Aug 27, 2009 47.43 48.19 47.00 48.10 126,678 +0.57(+1.20%)
Aug 26, 2009 47.23 47.53 47.12 47.53 47,888 -0.10(-0.21%)
Aug 25, 2009 47.65 47.99 47.44 47.63 93,336 +0.79(+1.69%)
Aug 24, 2009 47.00 47.60 46.72 46.84 176,973 +0.03(+0.06%)
Aug 21, 2009 46.37 46.94 46.33 46.81 66,550 +1.29(+2.83%)
Aug 20, 2009 45.12 45.73 45.12 45.52 13,941 +0.64(+1.43%)
Aug 19, 2009 43.80 45.16 43.77 44.88 39,291 +0.58(+1.31%)
Aug 18, 2009 43.89 44.61 43.72 44.30 93,359 +0.70(+1.61%)
Aug 17, 2009 43.99 43.99 43.56 43.60 45,448 -2.10(-4.60%)
Aug 14, 2009 46.14 46.14 45.24 45.70 91,350 -0.70(-1.51%)
Aug 13, 2009 46.24 46.49 45.89 46.40 152,128 +0.85(+1.87%)
Aug 12, 2009 44.84 45.82 44.84 45.55 73,616 +0.54(+1.20%)
Aug 11, 2009 44.96 45.12 44.61 45.01 106,369 -0.20(-0.45%)
Aug 10, 2009 45.23 45.33 44.90 45.21 54,459 -0.01(-0.02%)
Aug 07, 2009 45.75 45.75 45.22 45.22 36,464 +0.08(+0.18%)
Aug 06, 2009 45.54 45.73 44.82 45.14 78,226 -0.36(-0.79%)
Aug 05, 2009 45.74 45.74 44.83 45.50 168,606 -0.41(-0.90%)
Aug 04, 2009 45.66 46.07 45.43 45.91 110,466 -0.13(-0.28%)
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.