Spain Ishares MSCI ETF (NY: EWP )

25.24 USD -0.14 (-0.55%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 21.00 21.02 20.80 21.01 1,146,200 +0.05(+0.24%)
Oct 29, 2020 20.85 21.06 20.68 20.96 2,017,368 -0.13(-0.62%)
Oct 28, 2020 21.29 21.39 21.02 21.09 1,128,254 -0.78(-3.57%)
Oct 27, 2020 22.20 22.25 21.83 21.87 895,623 -0.54(-2.41%)
Oct 26, 2020 22.56 22.56 22.25 22.41 841,781 -0.35(-1.54%)
Oct 23, 2020 22.77 22.77 22.60 22.76 463,100 +0.34(+1.52%)
Oct 22, 2020 22.31 22.49 22.25 22.42 1,084,794 -0.05(-0.22%)
Oct 21, 2020 22.52 22.65 22.45 22.47 562,755 -0.31(-1.36%)
Oct 20, 2020 22.81 22.97 22.75 22.78 836,825 +0.50(+2.24%)
Oct 19, 2020 22.42 22.56 22.23 22.28 545,669 -0.05(-0.22%)
Oct 16, 2020 22.29 22.43 22.21 22.33 587,200 +0.06(+0.27%)
Oct 15, 2020 22.12 22.29 22.11 22.27 549,315 -0.26(-1.15%)
Oct 14, 2020 22.67 22.74 22.51 22.53 497,795 +0.13(+0.58%)
Oct 13, 2020 22.65 22.65 22.36 22.40 630,979 -0.45(-1.97%)
Oct 12, 2020 22.78 22.87 22.76 22.85 286,215 -0.01(-0.04%)
Oct 09, 2020 22.92 22.92 22.76 22.86 440,200 -0.05(-0.22%)
Oct 08, 2020 22.81 22.92 22.76 22.91 526,950 +0.29(+1.28%)
Oct 07, 2020 22.65 22.73 22.56 22.62 454,301 +0.24(+1.07%)
Oct 06, 2020 22.85 22.85 22.36 22.38 881,153 -0.07(-0.31%)
Oct 05, 2020 22.22 22.46 22.22 22.45 617,582 +0.44(+2.00%)
Oct 02, 2020 21.70 22.07 21.70 22.01 334,800 +0.10(+0.46%)
Oct 01, 2020 21.91 21.96 21.78 21.91 613,868 +0.15(+0.69%)
Sep 30, 2020 21.92 22.03 21.72 21.76 891,631 -0.10(-0.46%)
Sep 29, 2020 21.98 22.06 21.75 21.86 543,257 -0.11(-0.50%)
Sep 28, 2020 21.83 22.00 21.83 21.97 567,390 +0.48(+2.23%)
Sep 25, 2020 21.26 21.55 21.22 21.49 1,768,200 -0.05(-0.23%)
Sep 24, 2020 21.50 21.72 21.35 21.54 712,161 +0.19(+0.89%)
Sep 23, 2020 21.84 21.86 21.32 21.35 455,160 -0.31(-1.43%)
Sep 22, 2020 21.86 21.86 21.49 21.66 2,285,894 -0.37(-1.68%)
Sep 21, 2020 21.99 22.06 21.74 22.03 906,614 -0.66(-2.91%)
Sep 18, 2020 22.83 22.84 22.57 22.69 509,500 -0.49(-2.11%)
Sep 17, 2020 22.99 23.19 22.99 23.18 748,211 +0.14(+0.61%)
Sep 16, 2020 23.09 23.27 23.00 23.04 432,100 -0.08(-0.35%)
Sep 15, 2020 23.18 23.22 23.05 23.12 248,134 +0.26(+1.14%)
Sep 14, 2020 22.94 22.98 22.82 22.86 797,648 +0.06(+0.26%)
Sep 11, 2020 22.88 22.91 22.68 22.80 691,200 +0.05(+0.22%)
Sep 10, 2020 23.17 23.30 22.74 22.75 487,714 -0.27(-1.17%)
Sep 09, 2020 22.95 23.14 22.93 23.02 1,059,847 +0.38(+1.68%)
Sep 08, 2020 22.61 22.84 22.58 22.64 927,744 -0.50(-2.16%)
Sep 04, 2020 23.20 23.25 22.75 23.14 758,500 +0.22(+0.96%)
Sep 03, 2020 23.32 23.48 22.84 22.92 663,059 -0.21(-0.91%)
Sep 02, 2020 23.01 23.15 22.83 23.13 4,957,225 +0.09(+0.39%)
Sep 01, 2020 23.09 23.23 22.96 23.04 695,821 -0.11(-0.48%)
Aug 31, 2020 23.39 23.41 23.08 23.15 1,204,576 -0.45(-1.91%)
Aug 28, 2020 23.52 23.64 23.40 23.60 551,400 +0.42(+1.81%)
Aug 27, 2020 23.46 23.46 23.06 23.18 549,034 -0.22(-0.94%)
Aug 26, 2020 23.42 23.46 23.36 23.40 177,321 -0.04(-0.17%)
Aug 25, 2020 23.72 23.72 23.27 23.44 497,583 +0.06(+0.26%)
Aug 24, 2020 23.35 23.43 23.27 23.38 327,991 +0.39(+1.70%)
Aug 21, 2020 22.77 22.99 22.70 22.99 324,100 -0.16(-0.69%)
Aug 20, 2020 23.01 23.21 22.98 23.15 440,057 -0.14(-0.60%)
Aug 19, 2020 23.48 23.56 23.25 23.29 475,523 -0.09(-0.38%)
Aug 18, 2020 23.62 23.66 23.36 23.38 867,536 -0.07(-0.30%)
Aug 17, 2020 23.50 23.54 23.40 23.45 552,090 -0.05(-0.21%)
Aug 14, 2020 23.49 23.62 23.45 23.50 1,192,500 -0.26(-1.09%)
Aug 13, 2020 23.92 24.01 23.73 23.76 305,300 -0.17(-0.71%)
Aug 12, 2020 23.97 24.02 23.86 23.93 577,979 +0.45(+1.92%)
Aug 11, 2020 23.80 23.89 23.46 23.48 510,927 +0.32(+1.38%)
Aug 10, 2020 23.01 23.18 23.01 23.16 340,400 +0.20(+0.87%)
Aug 07, 2020 22.68 22.96 22.68 22.96 295,000 -0.22(-0.95%)
Aug 06, 2020 23.01 23.19 22.92 23.18 489,309 +0.00(+0.00%)
Aug 05, 2020 23.33 23.39 23.17 23.18 569,336 +0.01(+0.04%)
Aug 04, 2020 22.80 23.17 22.80 23.17 723,140 +0.21(+0.91%)
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.