Spain Ishares MSCI ETF (NY: EWP )

24.96 +0.24 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 34.17 34.22 34.01 34.13 681,536 -0.01(-0.03%)
Jul 28, 2017 34.01 34.15 33.93 34.14 630,695 +0.20(+0.59%)
Jul 27, 2017 34.05 34.05 33.82 33.94 1,144,701 +0.05(+0.15%)
Jul 26, 2017 33.83 34.02 33.70 33.89 924,192 +0.21(+0.62%)
Jul 25, 2017 33.95 33.97 33.67 33.68 608,041 +0.21(+0.63%)
Jul 24, 2017 33.40 33.50 33.33 33.47 478,028 +0.07(+0.21%)
Jul 21, 2017 33.35 33.41 33.20 33.40 548,511 -0.25(-0.74%)
Jul 20, 2017 33.60 33.70 33.55 33.65 793,180 +0.22(+0.66%)
Jul 19, 2017 33.30 33.46 33.27 33.43 436,789 +0.03(+0.09%)
Jul 18, 2017 33.46 33.52 33.33 33.40 647,173 -0.08(-0.24%)
Jul 17, 2017 33.47 33.51 33.42 33.48 367,302 -0.12(-0.36%)
Jul 14, 2017 33.46 33.64 33.40 33.60 667,149 +0.12(+0.36%)
Jul 13, 2017 33.41 33.50 33.30 33.48 943,711 +0.34(+1.03%)
Jul 12, 2017 33.08 33.20 33.03 33.14 918,386 +0.11(+0.33%)
Jul 11, 2017 32.82 33.05 32.77 33.03 813,129 +0.11(+0.33%)
Jul 10, 2017 32.82 32.96 32.77 32.92 1,966,092 -0.09(-0.27%)
Jul 07, 2017 32.86 33.05 32.75 33.01 902,548 +0.07(+0.21%)
Jul 06, 2017 32.71 33.08 32.71 32.94 1,159,353 +0.01(+0.03%)
Jul 05, 2017 32.93 32.96 32.80 32.93 969,469 -0.05(-0.15%)
Jul 03, 2017 32.94 33.12 32.94 32.98 407,548 +0.14(+0.43%)
Jun 30, 2017 32.97 33.02 32.57 32.84 1,285,336 -0.13(-0.39%)
Jun 29, 2017 33.29 33.31 32.81 32.97 1,623,636 -0.44(-1.32%)
Jun 28, 2017 33.07 33.45 33.07 33.41 1,243,728 +0.59(+1.80%)
Jun 27, 2017 32.85 32.96 32.75 32.82 1,373,684 +0.30(+0.92%)
Jun 26, 2017 32.82 32.89 32.52 32.52 3,065,235 +0.06(+0.18%)
Jun 23, 2017 32.40 32.56 32.34 32.46 434,893 -0.05(-0.15%)
Jun 22, 2017 32.55 32.65 32.45 32.51 549,530 -0.12(-0.37%)
Jun 21, 2017 32.56 32.73 32.55 32.63 636,730 +0.02(+0.06%)
Jun 20, 2017 32.93 32.93 32.56 32.61 884,504 -0.83(-2.48%)
Jun 19, 2017 33.52 33.58 33.38 33.44 1,003,489 +0.11(+0.33%)
Jun 16, 2017 33.05 33.36 32.99 33.33 789,855 +0.42(+1.28%)
Jun 15, 2017 32.64 32.91 32.60 32.91 790,609 -0.51(-1.53%)
Jun 14, 2017 33.73 33.74 33.24 33.42 1,169,863 -0.18(-0.54%)
Jun 13, 2017 33.60 33.72 33.50 33.60 1,006,944 +0.22(+0.66%)
Jun 12, 2017 33.50 33.52 33.29 33.38 653,601 -0.26(-0.77%)
Jun 09, 2017 33.60 33.78 33.48 33.64 1,387,439 -0.14(-0.41%)
Jun 08, 2017 33.46 33.81 33.45 33.78 644,682 +0.23(+0.69%)
Jun 07, 2017 33.50 33.71 33.37 33.55 1,381,915 +0.18(+0.54%)
Jun 06, 2017 33.45 33.61 33.31 33.37 970,983 -0.17(-0.51%)
Jun 05, 2017 33.54 33.57 33.46 33.54 594,712 -0.15(-0.45%)
Jun 02, 2017 33.67 33.71 33.52 33.69 833,900 +0.26(+0.78%)
Jun 01, 2017 33.27 33.46 33.20 33.43 448,511 +0.06(+0.18%)
May 31, 2017 33.50 33.62 33.35 33.37 1,090,885 +0.16(+0.48%)
May 30, 2017 33.22 33.36 33.15 33.21 674,637 -0.08(-0.24%)
May 26, 2017 33.20 33.31 33.18 33.29 475,281 -0.27(-0.80%)
May 25, 2017 33.54 33.64 33.49 33.56 741,943 +0.07(+0.21%)
May 24, 2017 33.40 33.51 33.31 33.49 703,557 +0.04(+0.12%)
May 23, 2017 33.55 33.59 33.37 33.45 1,487,368 +0.33(+1.00%)
May 22, 2017 33.23 33.28 33.08 33.12 1,295,651 -0.18(-0.54%)
May 19, 2017 33.03 33.32 33.02 33.30 3,508,273 +0.78(+2.40%)
May 18, 2017 32.23 32.55 32.21 32.52 1,542,806 -0.12(-0.37%)
May 17, 2017 33.00 33.07 32.64 32.64 1,060,084 -0.73(-2.19%)
May 16, 2017 33.33 33.39 33.21 33.37 914,566 +0.35(+1.06%)
May 15, 2017 32.87 33.05 32.87 33.02 464,218 +0.30(+0.92%)
May 12, 2017 32.53 32.72 32.47 32.72 502,193 +0.23(+0.71%)
May 11, 2017 32.40 32.49 32.22 32.49 832,356 -0.44(-1.34%)
May 10, 2017 32.84 32.93 32.79 32.93 855,199 +0.04(+0.12%)
May 09, 2017 33.15 33.19 32.84 32.89 2,094,917 -0.38(-1.14%)
May 08, 2017 33.27 33.34 33.20 33.27 1,378,858 -0.66(-1.95%)
May 05, 2017 33.39 33.94 33.37 33.93 3,078,505 +0.71(+2.14%)
May 04, 2017 32.80 33.23 32.78 33.22 2,566,836 +0.82(+2.53%)
May 03, 2017 32.38 32.46 32.30 32.40 674,816 +0.02(+0.06%)
May 02, 2017 32.22 32.39 32.20 32.38 869,167 +0.32(+1.00%)
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.