Spain Ishares MSCI ETF (NY: EWP )

25.63 USD -0.02 (-0.08%)
Streaming Delayed Price Updated: 9:48 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 27.23 27.24 26.98 27.03 1,613,900 -0.24(-0.88%)
Feb 25, 2021 27.76 27.86 27.24 27.27 941,553 -0.20(-0.73%)
Feb 24, 2021 27.22 27.50 27.16 27.47 888,652 +0.02(+0.07%)
Feb 23, 2021 27.28 27.48 27.06 27.45 754,419 +0.50(+1.86%)
Feb 22, 2021 26.86 27.07 26.83 26.95 383,742 -0.16(-0.59%)
Feb 19, 2021 27.10 27.22 27.04 27.11 425,200 +0.20(+0.74%)
Feb 18, 2021 26.92 26.93 26.72 26.91 558,520 -0.16(-0.59%)
Feb 17, 2021 26.88 27.07 26.77 27.07 1,226,713 -0.10(-0.37%)
Feb 16, 2021 27.08 27.24 27.04 27.17 430,445 +0.18(+0.67%)
Feb 12, 2021 26.71 26.99 26.71 26.99 490,500 +0.06(+0.22%)
Feb 11, 2021 26.81 26.93 26.72 26.93 519,489 +0.06(+0.22%)
Feb 10, 2021 27.02 27.05 26.76 26.87 704,715 -0.17(-0.63%)
Feb 09, 2021 26.98 27.05 26.88 27.04 440,181 -0.24(-0.88%)
Feb 08, 2021 27.28 27.38 27.15 27.28 787,718 +0.06(+0.22%)
Feb 05, 2021 27.12 27.23 27.03 27.22 683,600 +0.41(+1.53%)
Feb 04, 2021 26.66 26.82 26.65 26.81 344,267 +0.08(+0.30%)
Feb 03, 2021 26.64 26.73 26.46 26.73 607,143 +0.32(+1.21%)
Feb 02, 2021 26.44 26.44 26.26 26.41 5,136,350 +0.30(+1.15%)
Feb 01, 2021 26.18 26.18 26.01 26.11 1,107,583 +0.09(+0.35%)
Jan 29, 2021 26.28 26.33 25.92 26.02 674,900 -0.61(-2.29%)
Jan 28, 2021 26.52 26.80 26.50 26.63 692,256 +0.43(+1.64%)
Jan 27, 2021 26.40 26.49 26.06 26.20 757,783 -0.78(-2.89%)
Jan 26, 2021 26.98 27.05 26.83 26.98 617,782 +0.13(+0.48%)
Jan 25, 2021 26.64 26.86 26.54 26.85 679,603 -0.26(-0.96%)
Jan 22, 2021 27.06 27.17 26.99 27.11 574,500 -0.32(-1.17%)
Jan 21, 2021 27.62 27.65 27.25 27.43 493,984 -0.15(-0.54%)
Jan 20, 2021 27.39 27.59 27.34 27.58 348,937 -0.10(-0.36%)
Jan 19, 2021 27.71 27.71 27.53 27.68 393,758 +0.16(+0.58%)
Jan 15, 2021 27.79 27.80 27.39 27.52 549,800 -0.78(-2.76%)
Jan 14, 2021 28.09 28.30 28.05 28.30 2,369,231 +0.01(+0.04%)
Jan 13, 2021 28.19 28.32 28.14 28.29 1,128,561 +0.11(+0.39%)
Jan 12, 2021 28.10 28.20 28.00 28.18 1,250,975 -0.06(-0.21%)
Jan 11, 2021 28.06 28.32 28.05 28.24 4,019,102 -0.29(-1.02%)
Jan 08, 2021 28.55 28.57 28.26 28.53 677,400 +0.10(+0.35%)
Jan 07, 2021 28.25 28.44 28.17 28.43 788,765 +0.07(+0.25%)
Jan 06, 2021 28.09 28.52 28.07 28.36 1,885,674 +0.88(+3.20%)
Jan 05, 2021 27.29 27.57 27.29 27.48 1,661,960 +0.22(+0.81%)
Jan 04, 2021 27.66 27.69 27.15 27.26 1,261,028 +0.22(+0.81%)
Dec 31, 2020 27.04 27.04 27.04 489,526 -0.41(-1.49%)
Dec 30, 2020 27.53 27.64 27.42 27.45 489,526 -0.06(-0.22%)
Dec 29, 2020 27.72 27.75 27.44 27.51 639,081 +0.09(+0.33%)
Dec 28, 2020 27.38 27.51 27.35 27.42 507,445 +0.19(+0.70%)
Dec 24, 2020 27.12 27.26 27.12 27.23 146,700 +0.11(+0.41%)
Dec 23, 2020 26.91 27.14 26.91 27.12 737,290 +0.59(+2.22%)
Dec 22, 2020 26.58 26.64 26.48 26.53 421,770 -0.01(-0.04%)
Dec 21, 2020 26.17 26.64 26.07 26.54 1,327,145 -0.54(-1.99%)
Dec 18, 2020 27.27 27.29 27.01 27.08 693,600 -0.36(-1.31%)
Dec 17, 2020 27.44 27.53 27.42 27.44 648,617 +0.17(+0.62%)
Dec 16, 2020 27.32 27.33 27.11 27.27 605,070 -0.09(-0.33%)
Dec 15, 2020 27.17 27.39 27.14 27.36 2,023,737 +0.14(+0.51%)
Dec 14, 2020 27.39 27.43 27.18 27.22 754,389 -0.25(-0.91%)
Dec 11, 2020 27.37 27.48 27.32 27.47 830,200 -0.25(-0.90%)
Dec 10, 2020 27.51 27.78 27.49 27.72 474,494 -0.06(-0.22%)
Dec 09, 2020 27.88 27.88 27.61 27.78 423,988 -0.07(-0.25%)
Dec 08, 2020 27.76 27.87 27.76 27.85 509,402 -0.01(-0.04%)
Dec 07, 2020 27.96 28.00 27.82 27.86 623,945 -0.27(-0.96%)
Dec 04, 2020 27.95 28.17 27.93 28.13 1,055,100 +0.50(+1.81%)
Dec 03, 2020 27.74 27.80 27.58 27.63 525,694 -0.08(-0.29%)
Dec 02, 2020 27.43 27.75 27.41 27.71 934,343 +0.33(+1.21%)
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.