Spain Ishares MSCI ETF (NY: EWP )

25.38 USD -0.27 (-1.05%)
Official Closing Price Updated: 6:30 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 31.43 31.67 31.42 31.45 1,136,698 -0.15(-0.47%)
Oct 29, 2015 31.38 31.61 31.35 31.60 677,638 -0.20(-0.63%)
Oct 28, 2015 31.69 32.09 31.46 31.80 868,128 +0.07(+0.22%)
Oct 27, 2015 31.72 31.82 31.61 31.73 471,058 -0.48(-1.49%)
Oct 26, 2015 32.16 32.27 32.11 32.21 282,878 -0.01(-0.03%)
Oct 23, 2015 32.24 32.30 31.99 32.22 916,284 -0.04(-0.12%)
Oct 22, 2015 32.18 32.42 32.16 32.26 821,321 +0.20(+0.62%)
Oct 21, 2015 32.18 32.24 32.04 32.06 1,091,050 +0.03(+0.09%)
Oct 20, 2015 31.97 32.05 31.92 32.03 427,848 -0.21(-0.65%)
Oct 19, 2015 32.27 32.28 32.14 32.24 519,893 -0.26(-0.80%)
Oct 16, 2015 32.39 32.54 32.33 32.50 580,026 +0.20(+0.62%)
Oct 15, 2015 32.05 32.30 32.01 32.30 561,685 +0.14(+0.44%)
Oct 14, 2015 32.18 32.25 32.00 32.16 1,229,947 +0.18(+0.56%)
Oct 13, 2015 31.94 32.23 31.90 31.98 984,803 -0.47(-1.45%)
Oct 12, 2015 32.57 32.60 32.41 32.45 2,394,156 -0.22(-0.67%)
Oct 09, 2015 32.68 32.78 32.50 32.67 1,270,348 +0.30(+0.93%)
Oct 08, 2015 31.91 32.39 31.88 32.37 995,631 +0.23(+0.72%)
Oct 07, 2015 32.18 32.19 31.85 32.14 937,067 +0.52(+1.64%)
Oct 06, 2015 31.39 31.76 31.38 31.62 541,030 +0.37(+1.18%)
Oct 05, 2015 31.03 31.29 30.98 31.25 806,845 +0.86(+2.83%)
Oct 02, 2015 29.67 30.40 29.64 30.39 962,282 +0.48(+1.60%)
Oct 01, 2015 29.98 30.04 29.59 29.91 901,605 +0.25(+0.84%)
Sep 30, 2015 29.72 29.76 29.43 29.66 924,297 +0.26(+0.88%)
Sep 29, 2015 29.38 29.48 29.23 29.40 846,535 +0.31(+1.07%)
Sep 28, 2015 29.16 29.36 29.04 29.09 813,350 -0.15(-0.51%)
Sep 25, 2015 29.52 29.62 29.17 29.24 2,075,888 -0.03(-0.10%)
Sep 24, 2015 29.05 29.40 28.89 29.27 2,282,137 -0.10(-0.34%)
Sep 23, 2015 29.56 29.61 29.18 29.37 1,094,062 -0.36(-1.21%)
Sep 22, 2015 29.76 29.82 29.48 29.73 927,595 -0.88(-2.87%)
Sep 21, 2015 30.73 30.79 30.47 30.61 611,869 -0.34(-1.10%)
Sep 18, 2015 31.11 31.28 30.89 30.95 1,099,053 -0.97(-3.04%)
Sep 17, 2015 31.76 32.25 31.62 31.92 1,405,755 +0.64(+2.05%)
Sep 16, 2015 31.11 31.31 31.01 31.28 583,592 +0.45(+1.46%)
Sep 15, 2015 30.60 30.87 30.58 30.83 823,775 +0.26(+0.85%)
Sep 14, 2015 30.56 30.60 30.39 30.57 1,005,072 -0.32(-1.04%)
Sep 11, 2015 30.59 30.90 30.56 30.89 464,321 -0.17(-0.55%)
Sep 10, 2015 30.81 31.14 30.70 31.06 968,322 +0.29(+0.94%)
Sep 09, 2015 31.41 31.49 30.75 30.77 1,440,554 -0.10(-0.32%)
Sep 08, 2015 30.75 30.88 30.58 30.87 1,038,738 +0.56(+1.85%)
Sep 04, 2015 30.14 30.31 30.31 30.31 1,391,600 -0.51(-1.65%)
Sep 03, 2015 30.94 31.16 30.73 30.82 3,662,222 -0.45(-1.44%)
Sep 02, 2015 31.41 31.41 30.95 31.27 1,129,477 +0.16(+0.51%)
Sep 01, 2015 31.39 31.40 31.00 31.11 2,745,872 -0.92(-2.87%)
Aug 31, 2015 32.05 32.10 31.79 32.03 1,581,731 -0.22(-0.68%)
Aug 28, 2015 32.11 32.31 32.02 32.25 1,487,269 -0.11(-0.34%)
Aug 27, 2015 32.20 32.40 32.00 32.36 2,447,954 +0.26(+0.81%)
Aug 26, 2015 32.06 32.11 31.39 32.10 3,064,742 +0.70(+2.23%)
Aug 25, 2015 32.39 32.41 31.19 31.40 2,412,094 +0.06(+0.19%)
Aug 24, 2015 31.10 32.24 30.83 31.34 4,325,002 -0.97(-3.00%)
Aug 21, 2015 32.88 33.05 32.16 32.31 1,376,066 -0.49(-1.49%)
Aug 20, 2015 33.25 33.27 32.76 32.80 1,126,523 -0.71(-2.12%)
Aug 19, 2015 33.29 33.68 33.23 33.51 1,322,223 +0.03(+0.09%)
Aug 18, 2015 33.64 33.67 33.46 33.48 561,067 -0.32(-0.95%)
Aug 17, 2015 33.49 33.80 33.40 33.80 425,475 -0.17(-0.50%)
Aug 14, 2015 33.85 33.99 33.76 33.97 312,191 -0.11(-0.32%)
Aug 13, 2015 34.13 34.17 34.02 34.08 622,686 -0.34(-0.99%)
Aug 12, 2015 34.09 34.47 33.93 34.42 993,510 -0.04(-0.12%)
Aug 11, 2015 34.65 34.65 34.29 34.46 2,006,909 -0.32(-0.92%)
Aug 10, 2015 34.48 34.79 34.47 34.78 969,656 +0.54(+1.58%)
Aug 07, 2015 34.00 34.27 33.95 34.24 552,468 +0.00(+0.00%)
Aug 06, 2015 34.22 34.31 34.07 34.24 1,187,299 +0.06(+0.18%)
Aug 05, 2015 34.18 34.34 34.05 34.18 2,848,860 +0.26(+0.77%)
Aug 04, 2015 34.07 34.12 33.82 33.92 664,707 -0.44(-1.28%)
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.