Spain Ishares MSCI ETF (NY: EWP )

24.24 +0.14 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 41.87 42.05 41.63 41.87 1,441,387 +1.07(+2.62%)
Jan 28, 2011 41.81 41.96 40.67 40.80 544,533 -0.99(-2.37%)
Jan 27, 2011 41.62 42.05 41.50 41.79 783,164 +0.77(+1.88%)
Jan 26, 2011 41.17 41.32 40.83 41.02 492,894 -0.19(-0.46%)
Jan 25, 2011 40.78 41.21 40.56 41.21 581,686 -0.54(-1.29%)
Jan 24, 2011 41.04 41.75 40.96 41.75 392,415 +0.21(+0.51%)
Jan 21, 2011 41.53 41.64 41.19 41.54 1,288,655 +0.94(+2.32%)
Jan 20, 2011 40.01 40.62 39.91 40.60 645,386 +0.80(+2.01%)
Jan 19, 2011 40.09 40.22 39.55 39.80 713,239 +0.03(+0.08%)
Jan 18, 2011 39.48 39.87 39.48 39.77 461,835 +0.74(+1.90%)
Jan 14, 2011 38.49 39.12 38.46 39.03 1,537,832 +0.59(+1.53%)
Jan 13, 2011 38.66 38.79 38.36 38.44 639,881 +1.24(+3.33%)
Jan 12, 2011 36.12 37.24 36.07 37.20 1,243,177 +2.63(+7.61%)
Jan 11, 2011 34.39 34.69 34.18 34.57 190,569 +0.29(+0.85%)
Jan 10, 2011 34.00 34.36 33.82 34.28 352,941 -0.21(-0.61%)
Jan 07, 2011 34.62 34.81 34.12 34.49 431,148 -0.56(-1.60%)
Jan 06, 2011 35.78 35.80 34.86 35.05 696,769 -0.99(-2.75%)
Jan 05, 2011 35.35 36.17 35.31 36.04 774,802 -0.45(-1.23%)
Jan 04, 2011 36.95 36.95 36.20 36.49 331,096 -0.06(-0.16%)
Jan 03, 2011 36.71 36.74 36.51 36.55 247,243 -0.19(-0.52%)
Dec 31, 2010 36.38 36.99 36.38 36.74 223,181 +0.40(+1.10%)
Dec 30, 2010 36.49 36.57 36.17 36.34 119,121 -0.11(-0.30%)
Dec 29, 2010 36.34 36.62 36.18 36.45 468,558 +0.35(+0.97%)
Dec 28, 2010 36.24 36.25 35.90 36.10 89,168 -0.16(-0.44%)
Dec 27, 2010 35.97 36.26 35.86 36.26 262,465 -0.43(-1.17%)
Dec 23, 2010 36.69 36.73 36.51 36.69 159,844 -0.29(-0.78%)
Dec 22, 2010 37.05 37.05 36.81 36.98 217,175 -0.03(-0.08%)
Dec 21, 2010 37.07 37.23 36.94 37.01 1,356,203 -0.49(-1.31%)
Dec 20, 2010 37.67 37.80 37.27 37.50 150,764 +0.06(+0.16%)
Dec 17, 2010 37.59 37.59 36.92 37.44 555,087 -0.61(-1.60%)
Dec 16, 2010 37.77 38.13 37.50 38.05 485,356 +0.27(+0.71%)
Dec 15, 2010 38.33 38.54 37.57 37.78 321,669 -1.00(-2.58%)
Dec 14, 2010 38.84 39.10 38.67 38.78 256,946 -0.13(-0.33%)
Dec 13, 2010 38.88 39.14 38.68 38.91 607,404 +0.30(+0.78%)
Dec 10, 2010 38.13 38.63 37.96 38.61 492,470 -0.05(-0.13%)
Dec 09, 2010 38.57 38.75 38.17 38.66 708,452 +0.27(+0.70%)
Dec 08, 2010 38.13 38.47 37.84 38.39 423,096 +0.92(+2.46%)
Dec 07, 2010 38.22 38.31 37.47 37.47 452,835 -0.17(-0.45%)
Dec 06, 2010 37.66 38.01 37.39 37.64 853,424 -0.86(-2.23%)
Dec 03, 2010 37.97 38.53 37.89 38.50 761,280 +0.63(+1.66%)
Dec 02, 2010 36.38 37.90 36.35 37.87 601,693 +1.22(+3.33%)
Dec 01, 2010 36.20 36.74 35.97 36.65 1,203,390 +2.08(+6.02%)
Nov 30, 2010 34.32 34.84 34.25 34.57 291,406 -0.64(-1.82%)
Nov 29, 2010 35.14 35.30 34.62 35.21 725,281 -1.00(-2.76%)
Nov 26, 2010 36.00 36.40 35.99 36.21 615,518 -1.27(-3.39%)
Nov 24, 2010 37.24 37.48 37.48 37.48 520,078 +0.32(+0.86%)
Nov 23, 2010 37.69 37.82 37.07 37.16 534,680 -1.74(-4.47%)
Nov 22, 2010 38.99 39.33 38.40 38.90 762,115 -1.42(-3.52%)
Nov 19, 2010 39.77 40.33 39.55 40.32 254,301 +0.11(+0.27%)
Nov 18, 2010 40.18 40.38 39.96 40.21 370,937 +0.86(+2.19%)
Nov 17, 2010 39.20 39.63 39.20 39.35 433,798 +0.31(+0.79%)
Nov 16, 2010 39.85 39.88 38.75 39.04 387,352 -0.97(-2.42%)
Nov 15, 2010 40.40 40.59 40.00 40.01 501,179 +0.02(+0.05%)
Nov 12, 2010 40.29 40.57 39.68 39.99 303,602 +0.13(+0.33%)
Nov 11, 2010 39.60 39.93 39.38 39.86 170,747 -0.79(-1.94%)
Nov 10, 2010 40.63 40.68 39.78 40.65 575,882 -0.08(-0.20%)
Nov 09, 2010 41.39 41.64 40.55 40.73 469,397 -0.48(-1.16%)
Nov 08, 2010 40.98 41.31 40.62 41.21 560,944 -0.47(-1.13%)
Nov 05, 2010 41.90 42.11 41.35 41.68 876,774 -1.40(-3.25%)
Nov 04, 2010 43.21 43.23 42.59 43.08 1,819,310 +0.31(+0.72%)
Nov 03, 2010 42.69 42.77 41.85 42.77 182,671 -0.13(-0.30%)
Nov 02, 2010 42.53 43.07 42.46 42.90 134,375 +1.15(+2.75%)
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.