Spain Ishares MSCI ETF (NY: EWP )

25.24 USD -0.14 (-0.55%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 29.10 29.15 28.80 28.92 429,100 -0.30(-1.03%)
Apr 29, 2021 29.21 29.22 28.98 29.22 1,090,308 +0.17(+0.59%)
Apr 28, 2021 28.80 29.06 28.80 29.05 564,967 +0.22(+0.76%)
Apr 27, 2021 28.66 28.85 28.57 28.83 462,591 +0.33(+1.16%)
Apr 26, 2021 28.42 28.53 28.42 28.50 1,151,456 +0.22(+0.78%)
Apr 23, 2021 28.15 28.32 28.09 28.28 905,900 +0.15(+0.53%)
Apr 22, 2021 28.19 28.27 28.09 28.13 548,904 +0.09(+0.32%)
Apr 21, 2021 27.55 28.05 27.52 28.04 474,735 +0.25(+0.90%)
Apr 20, 2021 27.98 28.00 27.69 27.79 1,077,864 -0.68(-2.39%)
Apr 19, 2021 28.49 28.57 28.42 28.47 768,476 +0.34(+1.21%)
Apr 16, 2021 28.01 28.13 27.96 28.13 605,600 +0.16(+0.57%)
Apr 15, 2021 28.01 28.01 27.84 27.97 1,767,668 +0.02(+0.07%)
Apr 14, 2021 27.88 28.02 27.88 27.95 504,195 +0.13(+0.47%)
Apr 13, 2021 27.58 27.86 27.56 27.82 737,526 +0.06(+0.22%)
Apr 12, 2021 27.73 27.80 27.67 27.76 516,553 -0.12(-0.43%)
Apr 09, 2021 27.82 27.89 27.77 27.88 386,200 -0.15(-0.54%)
Apr 08, 2021 27.82 28.04 27.76 28.03 395,134 +0.13(+0.47%)
Apr 07, 2021 27.84 27.91 27.78 27.90 514,828 +0.05(+0.18%)
Apr 06, 2021 27.74 27.85 27.72 27.85 579,180 -0.24(-0.85%)
Apr 05, 2021 27.94 28.13 27.80 28.09 754,518 +0.46(+1.66%)
Apr 01, 2021 27.39 27.69 27.33 27.63 1,172,400 +0.24(+0.88%)
Mar 31, 2021 27.49 27.57 27.39 27.39 1,345,611 -0.07(-0.25%)
Mar 30, 2021 27.34 27.51 27.32 27.46 684,394 +0.07(+0.26%)
Mar 29, 2021 27.29 27.42 27.19 27.39 366,710 +0.00(+0.00%)
Mar 26, 2021 27.28 27.44 27.21 27.39 555,400 +0.28(+1.03%)
Mar 25, 2021 26.85 27.14 26.75 27.11 495,100 +0.07(+0.26%)
Mar 24, 2021 26.91 27.24 26.91 27.04 244,188 +0.01(+0.04%)
Mar 23, 2021 27.22 27.29 26.98 27.03 394,479 -0.09(-0.33%)
Mar 22, 2021 27.21 27.22 27.05 27.12 560,586 -0.44(-1.60%)
Mar 19, 2021 27.51 27.62 27.36 27.56 501,000 -0.08(-0.29%)
Mar 18, 2021 27.82 28.01 27.63 27.64 912,731 -0.22(-0.79%)
Mar 17, 2021 27.63 27.89 27.58 27.86 345,633 +0.06(+0.22%)
Mar 16, 2021 27.84 27.84 27.65 27.80 285,453 -0.04(-0.14%)
Mar 15, 2021 27.87 27.90 27.66 27.84 361,426 -0.12(-0.43%)
Mar 12, 2021 27.65 27.96 27.65 27.96 1,004,600 +0.22(+0.79%)
Mar 11, 2021 27.52 27.77 27.45 27.74 790,365 +0.29(+1.06%)
Mar 10, 2021 27.43 27.52 27.32 27.45 613,297 +0.12(+0.44%)
Mar 09, 2021 27.36 27.36 27.14 27.33 434,930 +0.34(+1.26%)
Mar 08, 2021 26.86 27.15 26.84 26.99 648,115 -0.15(-0.55%)
Mar 05, 2021 27.10 27.16 26.68 27.14 880,000 +0.18(+0.67%)
Mar 04, 2021 27.18 27.34 26.77 26.96 2,371,157 +0.03(+0.11%)
Mar 03, 2021 27.02 27.15 26.92 26.93 725,013 -0.45(-1.64%)
Mar 02, 2021 27.45 27.50 27.28 27.38 515,176 -0.02(-0.07%)
Mar 01, 2021 27.20 27.50 27.19 27.40 720,547 +0.37(+1.37%)
Feb 26, 2021 27.23 27.24 26.98 27.03 1,613,900 -0.24(-0.88%)
Feb 25, 2021 27.76 27.86 27.24 27.27 941,553 -0.20(-0.73%)
Feb 24, 2021 27.22 27.50 27.16 27.47 888,652 +0.02(+0.07%)
Feb 23, 2021 27.28 27.48 27.06 27.45 754,419 +0.50(+1.86%)
Feb 22, 2021 26.86 27.07 26.83 26.95 383,742 -0.16(-0.59%)
Feb 19, 2021 27.10 27.22 27.04 27.11 425,200 +0.20(+0.74%)
Feb 18, 2021 26.92 26.93 26.72 26.91 558,520 -0.16(-0.59%)
Feb 17, 2021 26.88 27.07 26.77 27.07 1,226,713 -0.10(-0.37%)
Feb 16, 2021 27.08 27.24 27.04 27.17 430,445 +0.18(+0.67%)
Feb 12, 2021 26.71 26.99 26.71 26.99 490,500 +0.06(+0.22%)
Feb 11, 2021 26.81 26.93 26.72 26.93 519,489 +0.06(+0.22%)
Feb 10, 2021 27.02 27.05 26.76 26.87 704,715 -0.17(-0.63%)
Feb 09, 2021 26.98 27.05 26.88 27.04 440,181 -0.24(-0.88%)
Feb 08, 2021 27.28 27.38 27.15 27.28 787,718 +0.06(+0.22%)
Feb 05, 2021 27.12 27.23 27.03 27.22 683,600 +0.41(+1.53%)
Feb 04, 2021 26.66 26.82 26.65 26.81 344,267 +0.08(+0.30%)
Feb 03, 2021 26.64 26.73 26.46 26.73 607,143 +0.32(+1.21%)
Feb 02, 2021 26.44 26.44 26.26 26.41 5,136,350 +0.30(+1.15%)
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.