Spain Ishares MSCI ETF (NY: EWP )

25.83 USD -0.41 (-1.56%)
Streaming Delayed Price Updated: 12:50 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 39.60 39.86 39.22 39.86 213,246 +0.61(+1.55%)
May 28, 2009 39.05 39.42 38.51 39.25 237,162 +0.67(+1.74%)
May 27, 2009 39.21 39.43 38.54 38.58 106,234 -0.57(-1.46%)
May 26, 2009 37.99 39.30 37.99 39.15 87,377 +0.77(+2.01%)
May 22, 2009 38.51 38.70 38.30 38.38 51,143 +0.38(+1.00%)
May 21, 2009 37.52 38.22 37.47 38.00 66,216 +0.25(+0.66%)
May 20, 2009 38.14 38.45 37.71 37.75 74,845 +0.00(+0.00%)
May 19, 2009 37.29 38.00 37.29 37.75 149,146 +0.53(+1.42%)
May 18, 2009 36.36 37.22 36.36 37.22 16,259 +1.55(+4.35%)
May 15, 2009 36.17 36.44 35.42 35.67 118,629 -0.73(-1.99%)
May 14, 2009 35.92 36.74 35.79 36.40 80,692 +0.35(+0.96%)
May 13, 2009 36.74 36.74 36.00 36.05 129,233 -1.69(-4.48%)
May 12, 2009 37.62 37.88 37.15 37.74 151,747 +0.62(+1.67%)
May 11, 2009 37.17 37.44 36.89 37.12 91,162 -0.95(-2.50%)
May 08, 2009 35.68 38.19 35.68 38.07 76,399 +1.79(+4.93%)
May 07, 2009 37.06 37.31 36.00 36.28 100,649 -0.37(-1.01%)
May 06, 2009 36.33 36.75 36.00 36.65 150,033 +0.76(+2.12%)
May 05, 2009 36.26 36.29 35.68 35.89 136,625 -0.13(-0.36%)
May 04, 2009 35.08 36.02 35.08 36.02 46,713 +1.06(+3.03%)
May 01, 2009 34.78 35.09 34.71 34.96 43,279 +0.24(+0.69%)
Apr 30, 2009 35.03 35.28 34.45 34.72 66,906 +0.34(+0.99%)
Apr 29, 2009 34.11 34.90 34.09 34.38 76,512 +1.15(+3.46%)
Apr 28, 2009 32.43 33.57 32.43 33.23 85,943 +0.04(+0.12%)
Apr 27, 2009 33.36 33.85 32.96 33.19 113,025 -1.15(-3.35%)
Apr 24, 2009 34.34 34.62 34.15 34.34 247,207 +0.22(+0.64%)
Apr 23, 2009 33.74 34.13 33.27 34.12 177,277 +0.96(+2.90%)
Apr 22, 2009 32.60 33.86 32.60 33.16 121,928 +0.16(+0.48%)
Apr 21, 2009 32.04 33.13 31.97 33.00 84,502 +0.28(+0.86%)
Apr 20, 2009 33.64 33.64 32.64 32.72 95,717 -1.69(-4.91%)
Apr 17, 2009 34.30 34.72 34.11 34.41 97,207 -0.11(-0.32%)
Apr 16, 2009 34.40 34.71 34.12 34.52 91,864 +0.24(+0.70%)
Apr 15, 2009 33.40 34.28 33.30 34.28 87,581 +0.46(+1.36%)
Apr 14, 2009 33.61 34.30 33.60 33.82 257,932 -0.33(-0.97%)
Apr 13, 2009 33.50 34.45 33.50 34.15 154,792 +0.52(+1.55%)
Apr 09, 2009 33.46 33.63 33.19 33.63 54,646 +1.17(+3.60%)
Apr 08, 2009 32.15 32.71 31.96 32.46 245,573 +0.62(+1.95%)
Apr 07, 2009 31.89 32.17 31.73 31.84 77,105 -0.51(-1.58%)
Apr 06, 2009 32.22 32.54 32.00 32.35 125,803 -0.62(-1.88%)
Apr 03, 2009 32.28 32.97 32.04 32.97 234,456 +0.71(+2.20%)
Apr 02, 2009 31.87 32.86 31.82 32.26 189,608 +1.51(+4.91%)
Apr 01, 2009 29.85 30.88 29.84 30.75 254,070 +0.72(+2.40%)
Mar 31, 2009 29.58 30.43 29.49 30.03 78,197 +1.02(+3.52%)
Mar 30, 2009 29.06 29.29 28.69 29.01 70,423 -2.75(-8.66%)
Mar 26, 2009 31.52 31.98 31.29 31.76 127,371 +0.17(+0.54%)
Mar 25, 2009 31.19 31.76 30.82 31.59 78,222 +0.85(+2.77%)
Mar 24, 2009 31.03 31.56 30.70 30.74 32,684 -1.19(-3.73%)
Mar 23, 2009 31.14 31.93 31.10 31.93 63,557 +2.27(+7.65%)
Mar 20, 2009 30.12 30.31 29.62 29.66 85,458 -0.57(-1.89%)
Mar 19, 2009 31.02 31.05 30.11 30.23 120,655 -0.05(-0.17%)
Mar 18, 2009 28.97 30.47 28.65 30.28 91,744 +1.18(+4.05%)
Mar 17, 2009 28.24 29.12 28.14 29.10 81,692 +0.94(+3.34%)
Mar 16, 2009 28.49 28.94 28.16 28.16 106,944 +0.08(+0.28%)
Mar 13, 2009 28.01 28.09 27.42 28.08 0 +0.37(+1.34%)
Mar 12, 2009 26.56 27.87 26.32 27.71 92,754 +1.14(+4.29%)
Mar 11, 2009 26.96 27.29 26.22 26.57 337,753 +0.36(+1.37%)
Mar 10, 2009 25.55 26.39 25.55 26.21 366,079 +1.61(+6.54%)
Mar 09, 2009 24.36 25.07 24.33 24.60 148,925 -0.83(-3.26%)
Mar 06, 2009 25.46 25.85 24.86 25.43 0 +0.15(+0.59%)
Mar 05, 2009 25.78 26.04 25.01 25.28 67,876 -1.42(-5.32%)
Mar 04, 2009 26.67 27.20 26.30 26.70 393,517 +0.55(+2.10%)
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.