Spain Ishares MSCI ETF (NY: EWP )

27.21 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 35.89 36.17 35.83 35.92 1,394,532 +0.20(+0.56%)
Apr 29, 2015 35.85 36.14 35.55 35.72 1,100,011 -0.26(-0.72%)
Apr 28, 2015 35.78 36.00 35.76 35.98 800,735 +0.36(+1.01%)
Apr 27, 2015 35.58 35.87 35.58 35.62 1,078,417 +0.33(+0.94%)
Apr 24, 2015 35.11 35.40 34.91 35.29 1,498,916 +0.31(+0.89%)
Apr 23, 2015 34.45 35.08 34.44 34.98 2,591,685 +0.34(+0.98%)
Apr 22, 2015 34.46 34.67 34.25 34.64 812,522 +0.02(+0.06%)
Apr 21, 2015 34.62 34.71 34.56 34.62 503,338 +0.20(+0.58%)
Apr 20, 2015 34.28 34.57 34.24 34.42 586,171 -0.20(-0.58%)
Apr 17, 2015 34.59 34.72 34.35 34.62 1,393,600 -0.63(-1.79%)
Apr 16, 2015 35.28 35.42 35.01 35.25 992,341 -0.13(-0.37%)
Apr 15, 2015 35.38 35.50 35.13 35.38 1,025,664 +0.06(+0.17%)
Apr 14, 2015 35.20 35.34 35.14 35.32 2,028,211 +0.14(+0.40%)
Apr 13, 2015 35.25 35.40 35.10 35.18 2,568,415 +0.07(+0.20%)
Apr 10, 2015 34.99 35.12 34.86 35.11 754,894 -0.18(-0.51%)
Apr 09, 2015 35.43 35.47 35.17 35.29 1,350,522 -0.22(-0.62%)
Apr 08, 2015 35.81 35.81 35.37 35.51 1,028,908 -0.19(-0.53%)
Apr 07, 2015 35.94 36.08 35.69 35.70 3,573,882 -0.51(-1.41%)
Apr 06, 2015 35.89 36.49 35.64 36.21 3,686,187 +0.38(+1.06%)
Apr 02, 2015 35.55 35.83 35.83 35.83 3,018,200 +0.60(+1.70%)
Apr 01, 2015 35.21 35.25 34.84 35.23 2,842,897 +0.45(+1.29%)
Mar 31, 2015 34.66 34.96 34.65 34.78 1,849,693 -0.25(-0.71%)
Mar 30, 2015 35.08 35.21 35.01 35.03 3,582,104 +0.04(+0.11%)
Mar 27, 2015 34.86 35.05 34.68 34.99 1,947,002 +0.08(+0.23%)
Mar 26, 2015 34.93 35.09 34.55 34.91 1,569,554 -0.21(-0.60%)
Mar 25, 2015 35.24 35.37 35.10 35.12 2,454,739 -0.17(-0.48%)
Mar 24, 2015 35.37 35.49 35.23 35.29 1,264,798 +0.27(+0.77%)
Mar 23, 2015 34.95 35.12 34.78 35.02 1,025,855 +0.60(+1.74%)
Mar 20, 2015 34.00 34.68 33.88 34.42 1,655,991 +1.53(+4.65%)
Mar 19, 2015 32.93 33.03 32.75 32.89 1,358,037 -0.48(-1.44%)
Mar 18, 2015 32.74 33.53 32.55 33.37 1,127,854 +0.52(+1.58%)
Mar 17, 2015 32.67 32.86 32.52 32.85 1,212,030 -0.01(-0.03%)
Mar 16, 2015 32.85 32.97 32.82 32.86 744,850 +0.34(+1.05%)
Mar 13, 2015 32.62 32.64 32.31 32.52 927,003 -0.31(-0.94%)
Mar 12, 2015 32.74 32.89 32.58 32.83 945,756 +0.29(+0.89%)
Mar 11, 2015 32.49 32.72 32.29 32.54 1,065,089 -0.11(-0.34%)
Mar 10, 2015 32.85 32.94 32.63 32.65 1,807,258 -1.02(-3.03%)
Mar 09, 2015 33.60 33.71 33.43 33.67 940,903 +0.15(+0.45%)
Mar 06, 2015 33.88 33.91 33.49 33.52 1,527,616 -0.83(-2.42%)
Mar 05, 2015 34.39 34.51 34.24 34.35 1,092,653 +0.01(+0.03%)
Mar 04, 2015 34.29 34.37 34.03 34.34 1,100,056 -0.30(-0.87%)
Mar 03, 2015 34.67 34.71 34.51 34.64 782,073 -0.43(-1.23%)
Mar 02, 2015 35.09 35.11 34.92 35.07 682,507 +0.10(+0.29%)
Feb 27, 2015 34.87 35.12 34.69 34.97 670,670 +0.12(+0.34%)
Feb 26, 2015 34.87 34.98 34.79 34.85 1,278,294 -0.16(-0.46%)
Feb 25, 2015 34.98 35.09 34.97 35.01 1,672,999 -0.12(-0.34%)
Feb 24, 2015 34.91 35.15 34.85 35.13 828,652 +0.31(+0.89%)
Feb 23, 2015 34.79 34.95 34.68 34.82 1,497,983 -0.39(-1.11%)
Feb 20, 2015 34.20 35.28 34.04 35.21 2,079,380 +0.64(+1.85%)
Feb 19, 2015 34.61 34.80 34.45 34.57 4,639,085 -0.01(-0.03%)
Feb 18, 2015 34.44 34.70 34.29 34.58 2,933,974 +0.06(+0.17%)
Feb 17, 2015 34.25 34.56 33.92 34.52 1,503,168 +0.11(+0.32%)
Feb 13, 2015 34.34 34.41 34.41 34.41 937,500 +0.42(+1.24%)
Feb 12, 2015 33.53 33.99 33.52 33.99 1,258,167 +1.14(+3.47%)
Feb 11, 2015 32.97 32.97 32.61 32.85 1,238,782 -0.47(-1.41%)
Feb 10, 2015 33.26 33.39 32.98 33.32 944,458 +0.59(+1.80%)
Feb 09, 2015 32.62 32.86 32.56 32.73 655,102 -0.46(-1.39%)
Feb 06, 2015 33.46 33.63 33.09 33.19 1,066,756 -0.60(-1.78%)
Feb 05, 2015 33.42 33.80 33.35 33.79 781,931 +0.58(+1.75%)
Feb 04, 2015 33.59 33.81 33.17 33.21 1,291,245 -0.94(-2.75%)
Feb 03, 2015 33.74 34.16 33.74 34.15 1,704,916 +1.26(+3.83%)
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.