Spain Ishares MSCI ETF (NY: EWP )

25.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 33.87 35.80 33.87 35.45 61,552 +1.04(+3.02%)
Oct 30, 2008 34.71 35.03 33.73 34.41 90,180 +1.14(+3.43%)
Oct 29, 2008 32.36 34.01 32.36 33.27 124,058 +1.05(+3.26%)
Oct 28, 2008 30.24 32.44 29.25 32.22 183,854 +2.82(+9.59%)
Oct 27, 2008 29.80 30.74 29.40 29.40 205,971 -2.26(-7.14%)
Oct 24, 2008 30.24 32.14 29.66 31.66 109,535 -1.89(-5.63%)
Oct 23, 2008 32.89 34.28 32.08 33.55 193,212 +0.01(+0.03%)
Oct 22, 2008 35.26 35.48 33.00 33.54 69,106 -4.03(-10.72%)
Oct 21, 2008 38.65 38.85 37.38 37.57 113,574 -2.82(-6.99%)
Oct 20, 2008 39.43 40.39 39.05 40.39 133,638 +1.48(+3.80%)
Oct 17, 2008 38.20 40.56 37.95 38.91 248,733 -1.02(-2.55%)
Oct 16, 2008 38.22 39.97 36.98 39.93 253,502 +2.86(+7.72%)
Oct 15, 2008 40.32 40.50 37.07 37.07 84,091 -4.11(-9.98%)
Oct 14, 2008 42.90 43.37 40.38 41.18 198,116 -0.95(-2.25%)
Oct 13, 2008 39.22 42.13 39.22 42.13 283,095 +5.23(+14.17%)
Oct 10, 2008 35.62 38.88 34.09 36.90 589,065 -1.37(-3.58%)
Oct 09, 2008 41.93 41.93 38.00 38.27 319,823 -3.12(-7.54%)
Oct 08, 2008 42.83 43.51 41.01 41.39 414,819 -0.93(-2.20%)
Oct 07, 2008 45.03 45.11 42.00 42.32 468,292 -0.76(-1.76%)
Oct 06, 2008 44.14 44.44 41.65 43.08 353,704 -2.03(-4.50%)
Oct 03, 2008 45.46 47.23 45.02 45.11 226,912 +0.36(+0.80%)
Oct 02, 2008 46.16 46.16 44.67 44.75 202,640 -2.23(-4.75%)
Oct 01, 2008 46.10 47.21 45.83 46.98 319,119 +0.51(+1.10%)
Sep 30, 2008 45.60 46.47 45.52 46.47 242,162 +1.50(+3.34%)
Sep 29, 2008 47.24 47.41 43.80 44.97 161,831 -4.50(-9.10%)
Sep 26, 2008 49.06 49.49 48.80 49.47 0 +0.17(+0.34%)
Sep 25, 2008 49.21 49.63 49.08 49.30 232,304 +1.50(+3.14%)
Sep 24, 2008 48.71 48.71 47.62 47.80 107,116 -0.27(-0.56%)
Sep 23, 2008 48.95 49.18 47.64 48.07 126,067 -0.59(-1.21%)
Sep 22, 2008 49.99 50.04 48.65 48.66 148,506 -1.23(-2.47%)
Sep 19, 2008 49.52 52.68 47.96 49.89 0 +3.27(+7.01%)
Sep 18, 2008 45.61 47.10 44.52 46.62 1,006,378 +2.19(+4.93%)
Sep 17, 2008 45.25 45.86 43.94 44.43 228,912 -1.58(-3.44%)
Sep 16, 2008 44.78 46.21 44.76 46.01 213,113 +0.81(+1.79%)
Sep 15, 2008 45.36 45.83 44.86 45.20 212,971 -2.29(-4.82%)
Sep 12, 2008 46.54 47.67 46.42 47.49 135,447 +1.16(+2.50%)
Sep 11, 2008 45.14 46.34 45.06 46.33 108,378 +0.04(+0.09%)
Sep 10, 2008 46.67 46.80 46.06 46.29 210,688 -0.06(-0.13%)
Sep 09, 2008 47.61 48.00 46.35 46.35 186,454 -1.83(-3.80%)
Sep 08, 2008 48.76 48.76 47.50 48.18 233,791 +0.76(+1.60%)
Sep 05, 2008 47.03 47.42 46.61 47.42 0 -0.27(-0.57%)
Sep 04, 2008 49.90 49.91 47.66 47.69 155,851 -2.65(-5.26%)
Sep 03, 2008 50.27 50.55 49.99 50.34 306,463 +0.36(+0.72%)
Sep 02, 2008 50.52 50.67 49.92 49.98 194,982 -0.06(-0.12%)
Aug 29, 2008 50.23 50.46 50.01 50.04 56,665 -0.28(-0.56%)
Aug 28, 2008 50.35 50.42 50.10 50.32 58,474 +0.78(+1.57%)
Aug 27, 2008 49.20 49.63 49.18 49.54 28,910 +0.75(+1.54%)
Aug 26, 2008 48.42 49.05 48.42 48.79 219,839 +0.24(+0.49%)
Aug 25, 2008 49.15 49.40 48.48 48.55 105,767 -1.23(-2.47%)
Aug 22, 2008 49.67 49.97 49.56 49.78 246,530 +0.66(+1.34%)
Aug 21, 2008 48.82 49.25 48.75 49.12 77,664 +0.11(+0.22%)
Aug 20, 2008 48.74 49.05 48.56 49.01 99,312 +0.03(+0.06%)
Aug 19, 2008 49.00 49.20 48.70 48.98 190,315 -0.73(-1.47%)
Aug 18, 2008 50.50 50.69 49.54 49.71 101,677 -0.41(-0.83%)
Aug 15, 2008 50.00 50.27 49.89 50.12 0 -0.20(-0.41%)
Aug 14, 2008 50.36 50.80 50.18 50.33 181,226 -0.86(-1.68%)
Aug 13, 2008 51.51 51.55 50.68 51.19 129,050 -0.88(-1.69%)
Aug 12, 2008 52.33 52.62 51.91 52.07 161,425 -0.42(-0.80%)
Aug 11, 2008 52.16 52.80 52.16 52.49 103,554 +0.50(+0.96%)
Aug 08, 2008 50.88 52.14 50.88 51.99 125,488 +0.01(+0.02%)
Aug 07, 2008 52.58 52.70 51.88 51.98 405,331 -1.22(-2.29%)
Aug 06, 2008 52.70 53.36 52.40 53.20 65,334 -0.21(-0.39%)
Aug 05, 2008 52.77 53.53 52.70 53.41 285,475 +1.53(+2.95%)
Aug 04, 2008 51.92 52.29 51.87 51.88 140,112 -0.31(-0.59%)
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.