Spain Ishares MSCI ETF (NY: EWP )

27.21 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 30.66 30.67 30.45 30.45 1,281,951 +0.10(+0.33%)
Nov 27, 2015 30.45 30.45 30.31 30.35 522,556 +0.16(+0.53%)
Nov 25, 2015 30.00 30.19 30.19 30.19 976,100 -0.22(-0.72%)
Nov 24, 2015 30.06 30.46 30.05 30.41 1,371,820 +0.15(+0.50%)
Nov 23, 2015 30.46 30.49 30.21 30.26 1,048,805 -0.20(-0.66%)
Nov 20, 2015 30.83 30.86 30.43 30.46 1,220,054 -0.44(-1.42%)
Nov 19, 2015 30.92 31.07 30.85 30.90 693,735 +0.28(+0.91%)
Nov 18, 2015 30.55 30.67 30.33 30.62 994,417 +0.30(+0.99%)
Nov 17, 2015 30.54 30.61 30.25 30.32 935,215 +0.01(+0.03%)
Nov 16, 2015 29.89 30.31 29.89 30.31 1,155,799 +0.26(+0.87%)
Nov 13, 2015 30.00 30.16 29.84 30.05 1,228,852 -0.13(-0.43%)
Nov 12, 2015 30.17 30.38 30.14 30.18 1,422,445 -0.57(-1.85%)
Nov 11, 2015 31.01 31.03 30.74 30.75 1,167,319 -0.01(-0.03%)
Nov 10, 2015 30.61 30.76 30.51 30.76 873,946 -0.15(-0.49%)
Nov 09, 2015 31.06 31.09 30.76 30.91 605,162 -0.39(-1.25%)
Nov 06, 2015 31.13 31.30 30.98 31.30 2,612,907 -0.08(-0.25%)
Nov 05, 2015 31.68 31.68 31.32 31.38 1,835,746 -0.18(-0.57%)
Nov 04, 2015 32.00 32.02 31.43 31.56 1,424,156 -0.29(-0.91%)
Nov 03, 2015 31.67 31.94 31.64 31.85 2,555,158 +0.01(+0.03%)
Nov 02, 2015 31.87 31.98 31.75 31.84 1,459,980 +0.39(+1.24%)
Oct 30, 2015 31.43 31.67 31.42 31.45 1,136,698 -0.15(-0.47%)
Oct 29, 2015 31.38 31.61 31.35 31.60 677,638 -0.20(-0.63%)
Oct 28, 2015 31.69 32.09 31.46 31.80 868,128 +0.07(+0.22%)
Oct 27, 2015 31.72 31.82 31.61 31.73 471,058 -0.48(-1.49%)
Oct 26, 2015 32.16 32.27 32.11 32.21 282,878 -0.01(-0.03%)
Oct 23, 2015 32.24 32.30 31.99 32.22 916,284 -0.04(-0.12%)
Oct 22, 2015 32.18 32.42 32.16 32.26 821,321 +0.20(+0.62%)
Oct 21, 2015 32.18 32.24 32.04 32.06 1,091,050 +0.03(+0.09%)
Oct 20, 2015 31.97 32.05 31.92 32.03 427,848 -0.21(-0.65%)
Oct 19, 2015 32.27 32.28 32.14 32.24 519,893 -0.26(-0.80%)
Oct 16, 2015 32.39 32.54 32.33 32.50 580,026 +0.20(+0.62%)
Oct 15, 2015 32.05 32.30 32.01 32.30 561,685 +0.14(+0.44%)
Oct 14, 2015 32.18 32.25 32.00 32.16 1,229,947 +0.18(+0.56%)
Oct 13, 2015 31.94 32.23 31.90 31.98 984,803 -0.47(-1.45%)
Oct 12, 2015 32.57 32.60 32.41 32.45 2,394,156 -0.22(-0.67%)
Oct 09, 2015 32.68 32.78 32.50 32.67 1,270,348 +0.30(+0.93%)
Oct 08, 2015 31.91 32.39 31.88 32.37 995,631 +0.23(+0.72%)
Oct 07, 2015 32.18 32.19 31.85 32.14 937,067 +0.52(+1.64%)
Oct 06, 2015 31.39 31.76 31.38 31.62 541,030 +0.37(+1.18%)
Oct 05, 2015 31.03 31.29 30.98 31.25 806,845 +0.86(+2.83%)
Oct 02, 2015 29.67 30.40 29.64 30.39 962,282 +0.48(+1.60%)
Oct 01, 2015 29.98 30.04 29.59 29.91 901,605 +0.25(+0.84%)
Sep 30, 2015 29.72 29.76 29.43 29.66 924,297 +0.26(+0.88%)
Sep 29, 2015 29.38 29.48 29.23 29.40 846,535 +0.31(+1.07%)
Sep 28, 2015 29.16 29.36 29.04 29.09 813,350 -0.15(-0.51%)
Sep 25, 2015 29.52 29.62 29.17 29.24 2,075,888 -0.03(-0.10%)
Sep 24, 2015 29.05 29.40 28.89 29.27 2,282,137 -0.10(-0.34%)
Sep 23, 2015 29.56 29.61 29.18 29.37 1,094,062 -0.36(-1.21%)
Sep 22, 2015 29.76 29.82 29.48 29.73 927,595 -0.88(-2.87%)
Sep 21, 2015 30.73 30.79 30.47 30.61 611,869 -0.34(-1.10%)
Sep 18, 2015 31.11 31.28 30.89 30.95 1,099,053 -0.97(-3.04%)
Sep 17, 2015 31.76 32.25 31.62 31.92 1,405,755 +0.64(+2.05%)
Sep 16, 2015 31.11 31.31 31.01 31.28 583,592 +0.45(+1.46%)
Sep 15, 2015 30.60 30.87 30.58 30.83 823,775 +0.26(+0.85%)
Sep 14, 2015 30.56 30.60 30.39 30.57 1,005,072 -0.32(-1.04%)
Sep 11, 2015 30.59 30.90 30.56 30.89 464,321 -0.17(-0.55%)
Sep 10, 2015 30.81 31.14 30.70 31.06 968,322 +0.29(+0.94%)
Sep 09, 2015 31.41 31.49 30.75 30.77 1,440,554 -0.10(-0.32%)
Sep 08, 2015 30.75 30.88 30.58 30.87 1,038,738 +0.56(+1.85%)
Sep 04, 2015 30.14 30.31 30.31 30.31 1,391,600 -0.51(-1.65%)
Sep 03, 2015 30.94 31.16 30.73 30.82 3,662,222 -0.45(-1.44%)
Sep 02, 2015 31.41 31.41 30.95 31.27 1,129,477 +0.16(+0.51%)
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.