Spain Ishares MSCI ETF (NY: EWP )

25.52 USD -0.94 (-3.55%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 27.77 27.91 27.66 27.69 633,868 +0.02(+0.07%)
Oct 30, 2018 27.58 27.70 27.48 27.67 483,153 +0.16(+0.58%)
Oct 29, 2018 27.74 27.85 27.30 27.51 699,770 +0.11(+0.40%)
Oct 26, 2018 27.13 27.54 27.00 27.40 1,045,900 +0.06(+0.22%)
Oct 25, 2018 27.31 27.53 27.23 27.34 775,888 +0.35(+1.30%)
Oct 24, 2018 27.50 27.50 26.99 26.99 711,790 -0.78(-2.81%)
Oct 23, 2018 27.62 27.89 27.45 27.77 915,083 +0.01(+0.04%)
Oct 22, 2018 27.97 28.02 27.73 27.76 482,870 -0.48(-1.70%)
Oct 19, 2018 28.06 28.36 28.02 28.24 471,800 +0.47(+1.69%)
Oct 18, 2018 28.26 28.34 27.69 27.77 743,334 -0.77(-2.70%)
Oct 17, 2018 28.63 28.70 28.46 28.54 330,684 -0.38(-1.31%)
Oct 16, 2018 28.92 28.95 28.84 28.92 510,840 +0.48(+1.69%)
Oct 15, 2018 28.31 28.54 28.28 28.44 413,519 +0.14(+0.49%)
Oct 12, 2018 28.54 28.55 28.03 28.30 730,700 -0.24(-0.84%)
Oct 11, 2018 28.99 29.01 28.41 28.54 1,309,622 -0.29(-1.01%)
Oct 10, 2018 29.25 29.25 28.80 28.83 838,361 -0.38(-1.30%)
Oct 09, 2018 29.07 29.31 29.02 29.21 505,532 +0.02(+0.07%)
Oct 08, 2018 28.96 29.20 28.92 29.19 492,944 +0.03(+0.10%)
Oct 05, 2018 29.22 29.26 29.05 29.16 399,300 -0.18(-0.61%)
Oct 04, 2018 29.48 29.52 29.19 29.34 459,623 -0.10(-0.34%)
Oct 03, 2018 29.62 29.67 29.42 29.44 633,368 +0.11(+0.38%)
Oct 02, 2018 29.39 29.42 29.25 29.33 368,826 -0.28(-0.95%)
Oct 01, 2018 29.86 29.90 29.58 29.61 316,808 +0.00(+0.00%)
Sep 28, 2018 29.60 29.84 29.55 29.61 2,418,000 -0.64(-2.12%)
Sep 27, 2018 30.35 30.49 30.23 30.25 337,038 -0.26(-0.85%)
Sep 26, 2018 30.50 30.74 30.45 30.51 663,688 -0.06(-0.20%)
Sep 25, 2018 30.67 30.70 30.52 30.57 313,174 +0.01(+0.03%)
Sep 24, 2018 30.88 30.88 30.55 30.56 239,677 -0.28(-0.91%)
Sep 21, 2018 30.75 30.88 30.74 30.84 747,200 -0.22(-0.71%)
Sep 20, 2018 30.92 31.12 30.80 31.06 4,623,280 +0.69(+2.27%)
Sep 19, 2018 30.22 30.37 30.21 30.37 768,587 +0.21(+0.70%)
Sep 18, 2018 30.11 30.23 30.11 30.16 317,144 +0.22(+0.73%)
Sep 17, 2018 30.06 30.13 29.92 29.94 247,793 +0.24(+0.81%)
Sep 14, 2018 29.74 29.84 29.63 29.70 439,600 -0.09(-0.30%)
Sep 13, 2018 29.89 29.98 29.73 29.79 306,884 +0.36(+1.22%)
Sep 12, 2018 29.35 29.55 29.33 29.43 389,017 -0.06(-0.20%)
Sep 11, 2018 29.22 29.50 29.21 29.49 424,550 +0.02(+0.07%)
Sep 10, 2018 29.52 29.55 29.43 29.47 921,267 +0.53(+1.83%)
Sep 07, 2018 28.92 29.07 28.86 28.94 570,700 -0.43(-1.46%)
Sep 06, 2018 29.51 29.63 29.28 29.37 820,683 -0.31(-1.04%)
Sep 05, 2018 29.78 29.83 29.60 29.68 435,859 -0.09(-0.30%)
Sep 04, 2018 29.44 29.77 29.39 29.77 690,708 +0.05(+0.17%)
Aug 31, 2018 29.72 29.72 29.72 0 -0.38(-1.26%)
Aug 30, 2018 30.15 30.18 30.05 30.10 329,002 -0.48(-1.57%)
Aug 29, 2018 30.30 30.59 30.29 30.58 376,549 +0.02(+0.07%)
Aug 28, 2018 30.77 30.77 30.56 30.56 272,221 -0.11(-0.36%)
Aug 27, 2018 30.48 30.69 30.48 30.67 357,971 +0.38(+1.25%)
Aug 24, 2018 30.26 30.37 30.21 30.29 269,100 +0.31(+1.03%)
Aug 23, 2018 30.05 30.19 29.96 29.98 368,974 -0.28(-0.93%)
Aug 22, 2018 30.20 30.29 30.19 30.26 269,749 +0.18(+0.60%)
Aug 21, 2018 30.04 30.20 29.96 30.08 413,457 +0.57(+1.93%)
Aug 20, 2018 29.44 29.58 29.43 29.51 269,146 +0.12(+0.41%)
Aug 17, 2018 29.17 29.43 29.13 29.39 367,100 +0.20(+0.69%)
Aug 16, 2018 29.20 29.39 29.17 29.19 1,047,472 +0.15(+0.52%)
Aug 15, 2018 28.96 29.09 28.80 29.04 703,136 -0.55(-1.86%)
Aug 14, 2018 29.56 29.63 29.43 29.59 366,794 +0.00(+0.00%)
Aug 13, 2018 29.66 29.79 29.56 29.59 611,600 -0.22(-0.74%)
Aug 10, 2018 29.93 30.00 29.75 29.81 1,267,100 -0.93(-3.03%)
Aug 09, 2018 30.86 30.94 30.71 30.74 295,022 -0.28(-0.90%)
Aug 08, 2018 30.90 31.07 30.81 31.02 190,759 -0.02(-0.06%)
Aug 07, 2018 31.12 31.16 31.03 31.04 364,035 +0.25(+0.81%)
Aug 06, 2018 30.79 30.85 30.68 30.79 442,327 -0.18(-0.58%)
Aug 03, 2018 30.86 31.01 30.80 30.97 467,300 +0.02(+0.06%)
Aug 02, 2018 30.82 30.98 30.75 30.95 653,190 -0.33(-1.05%)
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.