Spain Ishares MSCI ETF (NY: EWP )

26.28 USD +0.22 (+0.84%)
Streaming Delayed Price Updated: 11:44 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 27.47 27.52 27.33 27.45 473,228 +0.01(+0.04%)
Oct 28, 2016 27.43 27.53 27.38 27.44 1,133,909 +0.06(+0.22%)
Oct 27, 2016 27.44 27.48 27.35 27.38 578,024 +0.20(+0.74%)
Oct 26, 2016 27.23 27.33 27.13 27.18 698,957 -0.02(-0.07%)
Oct 25, 2016 27.13 27.26 27.06 27.20 742,948 -0.19(-0.69%)
Oct 24, 2016 27.47 27.54 27.36 27.39 475,525 +0.33(+1.22%)
Oct 21, 2016 26.90 27.07 26.84 27.06 434,850 +0.01(+0.04%)
Oct 20, 2016 26.94 27.11 26.91 27.05 1,367,241 +0.25(+0.93%)
Oct 19, 2016 26.68 26.85 26.68 26.80 438,667 +0.18(+0.68%)
Oct 18, 2016 26.61 26.70 26.52 26.62 572,539 +0.39(+1.49%)
Oct 17, 2016 26.24 26.29 26.16 26.23 452,027 +0.05(+0.19%)
Oct 14, 2016 26.32 26.43 26.17 26.18 1,094,717 +0.15(+0.58%)
Oct 13, 2016 25.80 26.09 25.74 26.03 595,236 -0.15(-0.57%)
Oct 12, 2016 26.14 26.27 26.09 26.18 939,126 -0.02(-0.08%)
Oct 11, 2016 26.39 26.41 26.12 26.20 888,608 -0.21(-0.80%)
Oct 10, 2016 26.38 26.52 26.38 26.41 323,806 +0.03(+0.11%)
Oct 07, 2016 26.39 26.42 26.16 26.38 1,134,767 -0.36(-1.35%)
Oct 06, 2016 26.87 26.88 26.66 26.74 872,343 -0.14(-0.52%)
Oct 05, 2016 26.81 26.91 26.70 26.88 1,289,135 +0.29(+1.09%)
Oct 04, 2016 26.69 26.76 26.44 26.59 944,874 -0.11(-0.41%)
Oct 03, 2016 26.72 26.77 26.61 26.70 577,527 -0.12(-0.45%)
Sep 30, 2016 26.50 26.91 26.44 26.82 1,011,485 +0.45(+1.71%)
Sep 29, 2016 26.86 26.94 26.25 26.37 1,397,100 -0.46(-1.71%)
Sep 28, 2016 26.69 26.84 26.50 26.83 572,490 +0.26(+0.98%)
Sep 27, 2016 26.32 26.62 26.30 26.57 483,612 -0.02(-0.08%)
Sep 26, 2016 26.67 26.73 26.59 26.59 977,211 -0.28(-1.04%)
Sep 23, 2016 26.79 26.97 26.79 26.87 518,183 -0.33(-1.21%)
Sep 22, 2016 27.40 27.44 27.15 27.20 1,331,579 +0.28(+1.04%)
Sep 21, 2016 26.63 26.96 26.58 26.92 1,126,628 +0.56(+2.12%)
Sep 20, 2016 26.49 26.52 26.35 26.36 386,370 -0.03(-0.11%)
Sep 19, 2016 26.48 26.54 26.33 26.39 558,020 +0.11(+0.42%)
Sep 16, 2016 26.27 26.32 26.16 26.28 1,165,064 -0.52(-1.94%)
Sep 15, 2016 26.63 26.84 26.51 26.80 628,412 +0.15(+0.56%)
Sep 14, 2016 26.67 26.84 26.61 26.65 1,538,884 -0.10(-0.37%)
Sep 13, 2016 26.97 27.00 26.61 26.75 1,417,179 -0.73(-2.66%)
Sep 12, 2016 26.97 27.48 26.95 27.48 1,696,008 +0.07(+0.26%)
Sep 09, 2016 27.76 27.78 27.40 27.41 1,468,194 -0.48(-1.72%)
Sep 08, 2016 27.82 27.99 27.72 27.89 4,009,506 +0.41(+1.49%)
Sep 07, 2016 27.52 27.59 27.45 27.48 1,407,716 +0.19(+0.70%)
Sep 06, 2016 27.37 27.42 27.19 27.29 1,015,852 +0.15(+0.55%)
Sep 02, 2016 27.03 27.14 27.14 27.14 1,489,400 +0.31(+1.16%)
Sep 01, 2016 26.85 26.96 26.65 26.83 844,868 +0.33(+1.25%)
Aug 31, 2016 26.59 26.66 26.43 26.50 727,919 +0.17(+0.65%)
Aug 30, 2016 26.42 26.49 26.29 26.33 920,712 +0.06(+0.23%)
Aug 29, 2016 26.16 26.29 26.16 26.27 489,893 +0.06(+0.23%)
Aug 26, 2016 26.50 26.78 26.10 26.21 2,768,057 -0.11(-0.42%)
Aug 25, 2016 26.39 26.45 26.31 26.32 452,954 -0.06(-0.23%)
Aug 24, 2016 26.48 26.56 26.38 26.38 1,364,425 +0.06(+0.23%)
Aug 23, 2016 26.46 26.53 26.31 26.32 1,087,076 +0.15(+0.57%)
Aug 22, 2016 25.95 26.20 25.92 26.17 717,686 +0.10(+0.38%)
Aug 19, 2016 25.95 26.12 25.86 26.07 804,489 -0.30(-1.14%)
Aug 18, 2016 26.24 26.39 26.23 26.37 1,165,072 +0.05(+0.19%)
Aug 17, 2016 26.25 26.35 26.08 26.32 618,449 -0.14(-0.53%)
Aug 16, 2016 26.59 26.65 26.44 26.46 1,592,739 -0.11(-0.41%)
Aug 15, 2016 26.60 26.65 26.53 26.57 523,313 +0.07(+0.26%)
Aug 12, 2016 26.61 26.62 26.46 26.50 1,360,193 +0.05(+0.19%)
Aug 11, 2016 26.42 26.58 26.42 26.45 960,905 +0.09(+0.34%)
Aug 10, 2016 26.40 26.45 26.33 26.36 639,393 +0.28(+1.07%)
Aug 09, 2016 26.04 26.25 26.03 26.08 2,856,403 +0.25(+0.97%)
Aug 08, 2016 25.85 25.92 25.76 25.83 1,237,659 +0.09(+0.35%)
Aug 05, 2016 25.59 25.76 25.57 25.74 685,593 +0.30(+1.18%)
Aug 04, 2016 25.42 25.51 25.37 25.44 833,584 +0.19(+0.75%)
Aug 03, 2016 25.14 25.26 25.09 25.25 906,438 -0.14(-0.55%)
Aug 02, 2016 25.47 25.50 25.28 25.39 585,019 -0.44(-1.70%)
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.