Spain Ishares MSCI ETF (NY: EWP )

25.84 USD -0.40 (-1.52%)
Streaming Delayed Price Updated: 11:13 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 25.64 25.75 25.15 25.38 2,192,325 -0.27(-1.05%)
Nov 29, 2021 25.83 25.85 25.49 25.65 1,003,904 +0.13(+0.51%)
Nov 26, 2021 25.73 25.78 25.40 25.52 1,012,309 -0.94(-3.55%)
Nov 24, 2021 26.34 26.47 26.32 26.46 944,419 -0.21(-0.79%)
Nov 23, 2021 26.59 26.70 26.55 26.67 807,614 +0.15(+0.57%)
Nov 22, 2021 26.41 26.71 26.38 26.52 793,762 +0.03(+0.11%)
Nov 19, 2021 26.66 26.66 26.46 26.49 1,606,411 -0.66(-2.43%)
Nov 18, 2021 27.12 27.18 27.13 27.15 1,063,535 -0.22(-0.80%)
Nov 17, 2021 27.41 27.44 27.33 27.37 468,249 -0.07(-0.26%)
Nov 16, 2021 27.68 27.70 27.43 27.44 425,166 -0.27(-0.97%)
Nov 15, 2021 27.88 27.91 27.70 27.71 417,811 -0.14(-0.50%)
Nov 12, 2021 27.81 27.89 27.80 27.85 504,804 -0.08(-0.29%)
Nov 11, 2021 27.99 28.04 27.92 27.93 619,409 -0.14(-0.50%)
Nov 10, 2021 28.32 28.04 28.07 1,417,362 -0.08(-0.28%)
Nov 09, 2021 28.30 28.34 28.12 28.15 3,417,957 -0.09(-0.32%)
Nov 08, 2021 28.25 28.29 28.18 28.24 862,750 -0.08(-0.28%)
Nov 05, 2021 28.32 28.38 28.19 28.32 556,312 +0.25(+0.89%)
Nov 04, 2021 28.15 28.15 27.93 28.07 810,053 -0.32(-1.13%)
Nov 03, 2021 28.09 28.42 28.05 28.39 732,992 -0.06(-0.21%)
Nov 02, 2021 28.53 28.54 28.41 28.45 1,258,537 -0.32(-1.11%)
Nov 01, 2021 28.57 28.77 28.59 28.77 838,594 +0.50(+1.77%)
Oct 29, 2021 28.32 28.37 28.14 28.27 918,788 -0.13(-0.46%)
Oct 28, 2021 28.19 28.42 28.15 28.40 546,821 +0.52(+1.87%)
Oct 27, 2021 27.99 28.05 27.88 27.88 753,840 -0.15(-0.54%)
Oct 26, 2021 28.07 28.03 622,375 +0.19(+0.68%)
Oct 25, 2021 27.82 27.87 27.75 27.84 714,296 -0.08(-0.29%)
Oct 22, 2021 27.94 28.05 27.79 27.92 805,482 -0.07(-0.25%)
Oct 21, 2021 28.04 28.07 27.92 27.99 536,279 -0.27(-0.96%)
Oct 20, 2021 28.06 28.30 28.06 28.26 669,927 +0.21(+0.75%)
Oct 19, 2021 27.99 28.09 27.99 28.05 676,123 +0.26(+0.94%)
Oct 18, 2021 27.70 27.82 27.62 27.79 634,945 -0.18(-0.64%)
Oct 15, 2021 27.94 28.01 27.86 27.97 3,823,457 +0.13(+0.47%)
Oct 14, 2021 28.08 28.08 27.76 27.84 4,925,015 +0.11(+0.40%)
Oct 13, 2021 27.65 27.75 27.54 27.73 590,719 +0.04(+0.14%)
Oct 12, 2021 27.67 27.76 27.58 27.69 733,410 +0.24(+0.87%)
Oct 11, 2021 27.66 27.70 27.44 27.45 540,961 -0.36(-1.29%)
Oct 08, 2021 27.80 27.89 27.77 27.81 732,964 +0.12(+0.43%)
Oct 07, 2021 27.63 27.82 27.63 27.69 665,556 +0.39(+1.43%)
Oct 06, 2021 27.08 27.32 27.00 27.30 878,138 -0.20(-0.73%)
Oct 05, 2021 27.27 27.62 27.23 27.50 521,102 +0.31(+1.14%)
Oct 04, 2021 27.27 27.44 27.10 27.19 696,950 +0.01(+0.04%)
Oct 01, 2021 27.03 27.27 26.84 27.18 763,962 +0.21(+0.78%)
Sep 30, 2021 27.17 27.23 26.92 26.97 1,287,403 -0.32(-1.17%)
Sep 29, 2021 27.28 27.47 27.16 27.29 949,180 -0.01(-0.04%)
Sep 28, 2021 27.74 27.74 27.26 27.30 1,041,390 -0.68(-2.43%)
Sep 27, 2021 27.99 28.07 27.96 27.98 484,437 +0.36(+1.30%)
Sep 24, 2021 27.59 27.67 27.56 27.62 524,194 -0.03(-0.11%)
Sep 23, 2021 27.56 27.73 27.54 27.65 524,516 +0.45(+1.65%)
Sep 22, 2021 27.30 27.51 27.21 27.20 1,061,163 +0.14(+0.52%)
Sep 21, 2021 27.18 27.31 27.03 27.06 1,046,742 +0.31(+1.16%)
Sep 20, 2021 26.84 26.97 26.55 26.75 1,352,781 -0.60(-2.19%)
Sep 17, 2021 27.69 27.73 27.32 27.35 3,830,105 -0.18(-0.65%)
Sep 16, 2021 27.50 27.55 27.38 27.53 575,616 +0.03(+0.11%)
Sep 15, 2021 27.51 27.56 27.33 27.50 1,046,150 -0.24(-0.87%)
Sep 14, 2021 28.13 28.14 27.72 27.74 1,585,913 -0.26(-0.93%)
Sep 13, 2021 27.93 28.08 27.90 28.00 968,602 +0.52(+1.89%)
Sep 10, 2021 27.68 27.69 27.46 27.48 735,305 -0.37(-1.33%)
Sep 09, 2021 27.81 28.01 27.76 27.85 3,207,393 -0.17(-0.61%)
Sep 08, 2021 28.09 28.25 27.97 28.02 1,036,764 -0.17(-0.60%)
Sep 07, 2021 28.19 28.33 28.17 28.19 599,979 -0.11(-0.39%)
Sep 03, 2021 28.40 28.42 28.28 28.30 986,463 -0.31(-1.08%)
Sep 02, 2021 28.57 28.73 28.57 28.61 1,422,048 +0.02(+0.07%)
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.