Spain Ishares MSCI ETF (NY: EWP )

25.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 42.63 43.07 42.61 42.94 212,936 +0.43(+1.01%)
Oct 28, 2010 42.60 42.64 42.25 42.51 345,723 +0.41(+0.97%)
Oct 27, 2010 42.33 42.42 41.64 42.10 135,641 -0.89(-2.07%)
Oct 25, 2010 43.46 43.59 42.93 42.99 252,426 -0.38(-0.88%)
Oct 22, 2010 43.50 43.57 43.30 43.37 71,931 +0.39(+0.91%)
Oct 21, 2010 43.34 43.71 42.63 42.98 301,433 -0.43(-0.99%)
Oct 20, 2010 42.65 43.60 42.51 43.41 335,680 +0.92(+2.17%)
Oct 19, 2010 42.85 43.09 42.18 42.49 1,467,810 -1.03(-2.37%)
Oct 18, 2010 43.26 43.68 42.98 43.52 382,532 +0.26(+0.60%)
Oct 15, 2010 43.45 43.51 42.95 43.26 1,394,467 -0.03(-0.07%)
Oct 14, 2010 43.34 43.52 43.04 43.29 90,867 +0.42(+0.98%)
Oct 13, 2010 42.64 43.17 42.60 42.87 135,615 +0.78(+1.85%)
Oct 12, 2010 41.75 42.21 41.40 42.09 379,870 +0.00(+0.00%)
Oct 11, 2010 42.33 42.33 42.00 42.09 55,861 -0.41(-0.96%)
Oct 08, 2010 42.50 42.55 42.01 42.50 127,486 +0.22(+0.52%)
Oct 07, 2010 42.96 42.96 41.94 42.28 214,842 -0.08(-0.19%)
Oct 06, 2010 42.42 42.50 42.12 42.36 209,090 +0.11(+0.26%)
Oct 05, 2010 41.38 42.38 41.38 42.25 305,759 +1.96(+4.86%)
Oct 04, 2010 40.71 40.88 40.04 40.29 333,648 -0.58(-1.42%)
Oct 01, 2010 40.87 41.11 40.59 40.87 412,912 +0.22(+0.54%)
Sep 30, 2010 41.11 41.46 40.43 40.65 298,753 -0.06(-0.15%)
Sep 29, 2010 40.50 40.90 40.32 40.71 146,481 -0.32(-0.78%)
Sep 28, 2010 40.69 41.14 40.03 41.03 391,764 +0.47(+1.16%)
Sep 27, 2010 40.87 40.89 40.52 40.56 156,173 -0.81(-1.96%)
Sep 24, 2010 40.78 41.39 40.77 41.37 113,284 +1.79(+4.52%)
Sep 23, 2010 39.69 40.02 39.43 39.58 545,861 -0.73(-1.81%)
Sep 22, 2010 40.52 40.74 40.20 40.31 696,484 -0.22(-0.54%)
Sep 21, 2010 40.70 41.03 40.09 40.53 274,904 +0.29(+0.72%)
Sep 20, 2010 39.49 40.35 39.38 40.24 131,532 +0.74(+1.87%)
Sep 17, 2010 39.50 39.95 39.30 39.50 180,137 -0.56(-1.40%)
Sep 15, 2010 39.83 40.15 39.69 40.06 135,211 -0.05(-0.12%)
Sep 14, 2010 39.50 40.40 39.33 40.11 253,245 +0.51(+1.29%)
Sep 13, 2010 39.38 39.65 39.34 39.60 132,538 +0.88(+2.27%)
Sep 10, 2010 38.77 38.98 38.70 38.72 274,657 +0.12(+0.31%)
Sep 09, 2010 39.20 39.20 38.44 38.60 860,613 +0.40(+1.05%)
Sep 08, 2010 38.17 38.64 38.17 38.20 1,799,402 +0.35(+0.92%)
Sep 07, 2010 38.35 38.37 37.75 37.85 977,503 -1.29(-3.30%)
Sep 03, 2010 39.23 39.40 38.92 39.14 240,851 +0.28(+0.72%)
Sep 02, 2010 38.62 38.89 38.52 38.86 377,692 +0.47(+1.22%)
Sep 01, 2010 37.92 38.70 37.87 38.39 554,374 +1.66(+4.52%)
Aug 31, 2010 36.74 37.20 36.30 36.73 800 +0.25(+0.69%)
Aug 30, 2010 36.86 37.01 36.44 36.48 156,312 -0.69(-1.86%)
Aug 27, 2010 37.17 37.31 36.19 37.17 542,355 +0.57(+1.56%)
Aug 26, 2010 36.60 36.72 35.91 36.60 100 +0.46(+1.27%)
Aug 25, 2010 35.68 36.21 35.43 36.14 613,647 -0.17(-0.47%)
Aug 24, 2010 36.33 36.56 36.04 36.31 1,458,395 -0.68(-1.84%)
Aug 23, 2010 37.09 37.54 36.89 36.99 298,169 +0.19(+0.52%)
Aug 20, 2010 36.82 36.98 36.52 36.80 325,223 -0.78(-2.08%)
Aug 19, 2010 38.52 38.76 37.22 37.58 494,858 -0.81(-2.11%)
Aug 18, 2010 38.35 38.73 38.06 38.39 358,369 +0.26(+0.68%)
Aug 17, 2010 38.22 38.45 37.88 38.13 407,887 +0.34(+0.90%)
Aug 16, 2010 37.42 37.97 37.33 37.79 272,751 +0.17(+0.45%)
Aug 13, 2010 37.62 38.05 37.51 37.62 638,304 -0.60(-1.57%)
Aug 12, 2010 37.83 38.33 37.80 38.22 703,050 -0.19(-0.49%)
Aug 11, 2010 39.18 39.31 38.30 38.41 837,475 -2.59(-6.32%)
Aug 10, 2010 40.69 41.28 40.28 41.00 628,421 -0.42(-1.01%)
Aug 09, 2010 41.29 41.47 41.13 41.42 309,285 +0.12(+0.29%)
Aug 06, 2010 41.30 41.32 40.56 41.30 688,413 -0.13(-0.31%)
Aug 05, 2010 41.20 41.43 40.87 41.43 465,551 +0.08(+0.20%)
Aug 04, 2010 41.36 41.60 40.91 41.35 498,894 -0.28(-0.68%)
Aug 03, 2010 41.33 41.66 41.06 41.63 790,497 +0.30(+0.73%)
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.