Spain Ishares MSCI ETF (NY: EWP )

25.70 USD +0.56 (+2.23%)
Streaming Delayed Price Updated: 1:15 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 31.29 31.38 31.13 31.35 12,300 +0.10(+0.32%)
Oct 28, 2004 30.85 31.31 30.85 31.25 16,700 +0.45(+1.46%)
Oct 27, 2004 30.72 30.80 30.54 30.80 26,400 +0.27(+0.88%)
Oct 26, 2004 30.60 30.64 30.39 30.53 12,900 +0.01(+0.03%)
Oct 25, 2004 30.50 30.64 30.41 30.52 28,400 -0.02(-0.07%)
Oct 22, 2004 30.70 30.74 30.40 30.54 18,800 +0.00(+0.00%)
Oct 21, 2004 30.30 30.54 30.26 30.54 11,300 +0.35(+1.16%)
Oct 20, 2004 30.06 30.26 30.06 30.19 5,500 +0.19(+0.63%)
Oct 19, 2004 30.19 30.28 30.00 30.00 5,800 +0.00(+0.00%)
Oct 18, 2004 29.98 30.00 29.88 30.00 31,200 +0.15(+0.50%)
Oct 15, 2004 29.48 29.94 29.48 29.85 18,600 +0.54(+1.84%)
Oct 14, 2004 29.41 29.49 29.25 29.31 14,200 +0.00(+0.00%)
Oct 13, 2004 29.54 29.54 29.31 29.31 6,500 -0.18(-0.61%)
Oct 12, 2004 29.85 29.85 29.22 29.49 35,200 -0.60(-1.99%)
Oct 11, 2004 29.98 30.10 29.97 30.09 27,600 +0.26(+0.87%)
Oct 08, 2004 29.85 29.86 29.80 29.83 4,300 +0.09(+0.30%)
Oct 07, 2004 29.89 29.94 29.73 29.74 3,700 +0.03(+0.10%)
Oct 06, 2004 29.68 29.71 29.65 29.71 7,800 +0.18(+0.61%)
Oct 05, 2004 29.62 29.64 29.51 29.53 3,500 +0.21(+0.72%)
Oct 04, 2004 29.30 29.48 29.30 29.32 2,600 +0.09(+0.31%)
Oct 01, 2004 29.30 29.39 29.17 29.23 19,300 +0.54(+1.88%)
Sep 30, 2004 29.00 29.00 28.67 28.69 13,000 +0.22(+0.77%)
Sep 29, 2004 28.47 28.47 28.36 28.47 1,500 +0.14(+0.49%)
Sep 28, 2004 28.22 28.37 28.21 28.33 16,600 +0.34(+1.21%)
Sep 27, 2004 28.03 28.14 27.96 27.99 6,400 -0.16(-0.57%)
Sep 24, 2004 28.20 28.33 28.15 28.15 2,600 -0.05(-0.18%)
Sep 23, 2004 28.15 28.20 28.15 28.20 1,000 -0.01(-0.04%)
Sep 22, 2004 28.33 28.38 28.21 28.21 13,300 -0.48(-1.67%)
Sep 21, 2004 28.40 28.69 28.40 28.69 800 +0.65(+2.32%)
Sep 20, 2004 28.00 28.05 28.00 28.04 1,800 -0.50(-1.75%)
Sep 17, 2004 28.36 28.64 28.36 28.54 3,000 +0.02(+0.07%)
Sep 16, 2004 28.35 28.52 28.35 28.52 9,200 +0.18(+0.64%)
Sep 15, 2004 28.48 28.49 28.19 28.34 9,600 -0.31(-1.08%)
Sep 14, 2004 28.70 28.70 28.52 28.65 1,000 +0.03(+0.10%)
Sep 13, 2004 28.59 28.68 28.50 28.62 6,500 +0.10(+0.35%)
Sep 10, 2004 28.41 28.52 28.41 28.52 400 +0.13(+0.46%)
Sep 09, 2004 28.12 28.39 28.12 28.39 7,200 +0.05(+0.18%)
Sep 08, 2004 28.02 28.34 28.02 28.34 3,100 +0.07(+0.25%)
Sep 07, 2004 28.20 28.27 28.16 28.27 5,000 +0.22(+0.78%)
Sep 03, 2004 28.03 28.06 27.90 28.05 7,700 -0.22(-0.78%)
Sep 02, 2004 27.87 28.28 27.87 28.27 7,600 +0.49(+1.76%)
Sep 01, 2004 27.70 27.78 27.70 27.78 1,100 +0.07(+0.25%)
Aug 31, 2004 27.58 27.71 27.58 27.71 5,600 +0.34(+1.24%)
Aug 30, 2004 27.38 27.42 27.37 27.37 3,800 +0.05(+0.18%)
Aug 27, 2004 27.36 27.36 27.28 27.32 2,700 -0.09(-0.33%)
Aug 26, 2004 27.38 27.41 27.38 27.41 700 +0.03(+0.11%)
Aug 25, 2004 27.17 27.38 27.17 27.38 3,800 +0.14(+0.51%)
Aug 24, 2004 27.38 27.38 27.21 27.24 3,600 -0.08(-0.29%)
Aug 23, 2004 27.45 27.57 27.29 27.32 5,500 -0.17(-0.62%)
Aug 20, 2004 27.39 27.67 27.39 27.49 500 -0.26(-0.94%)
Aug 19, 2004 27.67 27.80 27.62 27.75 2,300 +0.09(+0.33%)
Aug 18, 2004 27.30 27.66 27.11 27.66 2,900 +0.44(+1.62%)
Aug 17, 2004 27.21 27.22 27.19 27.22 7,900 +0.12(+0.44%)
Aug 16, 2004 27.15 27.15 27.08 27.10 53,900 +0.25(+0.93%)
Aug 13, 2004 27.00 27.00 26.80 26.85 20,300 +0.00(+0.00%)
Aug 12, 2004 26.77 26.86 26.77 26.85 1,800 +0.01(+0.04%)
Aug 11, 2004 26.72 26.87 26.72 26.84 2,900 -0.27(-1.00%)
Aug 10, 2004 27.11 27.11 27.11 27.11 600 +0.05(+0.18%)
Aug 09, 2004 26.91 27.07 26.91 27.06 4,400 -0.07(-0.26%)
Aug 06, 2004 27.22 27.25 27.04 27.13 12,100 -0.06(-0.22%)
Aug 05, 2004 27.19 27.19 27.19 27.19 800 -0.08(-0.29%)
Aug 04, 2004 26.90 27.30 26.90 27.27 58,800 -0.04(-0.15%)
Aug 03, 2004 27.30 27.45 27.30 27.31 8,500 -0.15(-0.55%)
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.