Spain Ishares MSCI ETF (NY: EWP )

27.36 +0.45 (+1.67%)
Official Closing Price Updated: 8:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 27.07 27.50 26.93 27.36 890,635 +0.45(+1.67%)
Jan 31, 2023 26.70 26.91 26.62 26.91 381,722 +0.22(+0.82%)
Jan 30, 2023 26.83 26.91 26.66 26.69 145,111 -0.09(-0.34%)
Jan 27, 2023 26.75 26.85 26.69 26.78 3,177,713 -0.20(-0.74%)
Jan 26, 2023 26.90 26.99 26.70 26.98 293,710 +0.16(+0.60%)
Jan 25, 2023 26.61 26.82 26.57 26.82 334,338 +0.10(+0.37%)
Jan 24, 2023 26.60 26.74 26.53 26.72 218,381 +0.01(+0.04%)
Jan 23, 2023 26.60 26.72 26.50 26.71 370,431 +0.07(+0.26%)
Jan 20, 2023 26.45 26.65 26.37 26.64 276,345 +0.38(+1.45%)
Jan 19, 2023 26.01 26.32 25.99 26.26 592,490 -0.10(-0.38%)
Jan 18, 2023 26.77 26.77 26.32 26.36 533,259 -0.02(-0.08%)
Jan 17, 2023 26.51 26.55 26.31 26.38 334,949 -0.17(-0.64%)
Jan 13, 2023 26.26 26.56 26.25 26.55 350,298 +0.20(+0.76%)
Jan 12, 2023 26.18 26.41 25.98 26.35 364,304 +0.46(+1.78%)
Jan 11, 2023 25.88 25.96 25.76 25.89 393,991 +0.05(+0.19%)
Jan 10, 2023 25.72 25.84 25.65 25.84 349,922 +0.32(+1.25%)
Jan 09, 2023 25.61 25.77 25.52 25.52 405,232 +0.04(+0.16%)
Jan 06, 2023 25.05 25.53 24.97 25.48 346,340 +0.58(+2.33%)
Jan 05, 2023 24.87 24.95 24.81 24.90 235,270 -0.07(-0.28%)
Jan 04, 2023 24.85 25.01 24.78 24.97 330,201 +0.63(+2.59%)
Jan 03, 2023 24.41 24.54 24.24 24.34 674,783 +0.16(+0.66%)
Dec 30, 2022 24.25 24.37 24.16 24.18 233,003 -0.16(-0.66%)
Dec 29, 2022 24.30 24.46 24.29 24.34 304,736 +0.33(+1.37%)
Dec 28, 2022 24.26 24.31 24.00 24.01 190,898 -0.14(-0.58%)
Dec 27, 2022 24.16 24.25 24.12 24.15 166,366 -0.03(-0.12%)
Dec 23, 2022 24.07 24.21 24.02 24.18 453,111 +0.04(+0.17%)
Dec 22, 2022 24.20 24.22 23.95 24.14 420,941 -0.13(-0.54%)
Dec 21, 2022 24.20 24.35 24.20 24.27 271,901 +0.30(+1.25%)
Dec 20, 2022 23.94 24.14 23.93 23.97 189,740 +0.27(+1.14%)
Dec 19, 2022 23.81 23.85 23.63 23.70 166,883 -0.05(-0.21%)
Dec 16, 2022 23.74 23.85 23.61 23.75 273,573 -0.29(-1.21%)
Dec 15, 2022 24.24 24.27 23.93 24.04 205,583 -0.40(-1.64%)
Dec 14, 2022 24.42 24.61 24.27 24.44 266,043 +0.12(+0.49%)
Dec 13, 2022 24.63 24.68 24.21 24.32 255,113 +0.27(+1.13%)
Dec 12, 2022 24.02 24.06 23.91 24.05 485,266 +0.08(+0.33%)
Dec 09, 2022 23.92 24.11 23.92 23.97 140,687 +0.02(+0.08%)
Dec 08, 2022 23.91 23.97 23.80 23.95 220,537 -0.10(-0.41%)
Dec 07, 2022 24.07 24.14 23.94 24.05 272,423 +0.06(+0.25%)
Dec 06, 2022 24.17 24.20 23.89 23.99 389,543 -0.10(-0.41%)
Dec 05, 2022 24.32 24.39 24.02 24.09 248,123 -0.16(-0.65%)
Dec 02, 2022 24.12 24.32 24.07 24.25 308,404 -0.13(-0.53%)
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.