Spain Ishares MSCI ETF (NY: EWP )

24.71 -0.01 (-0.04%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 26.11 26.36 25.98 26.36 1,472,744 +0.52(+2.01%)
Jan 28, 2016 26.07 26.10 25.57 25.84 1,630,238 +0.04(+0.16%)
Jan 27, 2016 25.95 26.19 25.74 25.80 1,880,773 -0.20(-0.77%)
Jan 26, 2016 25.60 26.02 25.57 26.00 1,216,601 +0.66(+2.60%)
Jan 25, 2016 25.56 25.58 25.33 25.34 855,426 -0.67(-2.58%)
Jan 22, 2016 25.96 26.10 25.82 26.01 1,490,988 +0.79(+3.13%)
Jan 21, 2016 24.97 25.36 24.73 25.22 2,465,619 +0.25(+1.00%)
Jan 20, 2016 25.17 25.20 24.54 24.97 3,754,560 -0.55(-2.16%)
Jan 19, 2016 25.70 25.77 25.34 25.52 2,221,236 -0.02(-0.08%)
Jan 15, 2016 25.85 25.54 25.54 25.54 2,580,000 -0.99(-3.73%)
Jan 14, 2016 26.33 26.65 26.14 26.53 2,787,440 +0.30(+1.14%)
Jan 13, 2016 26.84 26.92 26.18 26.23 3,188,434 -0.54(-2.02%)
Jan 12, 2016 26.88 26.90 26.48 26.77 7,826,132 +0.19(+0.71%)
Jan 11, 2016 26.74 26.77 26.40 26.58 3,897,489 +0.09(+0.34%)
Jan 08, 2016 26.94 26.96 26.41 26.49 2,306,081 -0.25(-0.93%)
Jan 07, 2016 26.79 27.06 26.73 26.74 2,195,389 -0.39(-1.44%)
Jan 06, 2016 26.97 27.18 26.94 27.13 887,113 -0.52(-1.88%)
Jan 05, 2016 27.65 27.66 27.37 27.65 1,952,031 -0.24(-0.86%)
Jan 04, 2016 27.90 27.93 27.45 27.89 1,444,692 -0.38(-1.34%)
Dec 31, 2015 28.53 28.27 28.27 28.27 1,076,900 -0.51(-1.77%)
Dec 30, 2015 28.91 28.94 28.73 28.78 954,236 -0.16(-0.55%)
Dec 29, 2015 28.86 29.01 28.80 28.94 2,518,521 +0.07(+0.24%)
Dec 28, 2015 28.89 28.99 28.75 28.87 651,466 -0.24(-0.82%)
Dec 24, 2015 29.10 29.11 29.11 29.11 279,800 +0.05(+0.17%)
Dec 23, 2015 28.77 29.06 28.71 29.06 1,622,865 +0.64(+2.25%)
Dec 22, 2015 28.27 28.48 28.18 28.42 2,551,494 +0.22(+0.78%)
Dec 21, 2015 28.31 28.43 28.04 28.20 2,349,793 -1.08(-3.69%)
Dec 18, 2015 29.45 29.45 29.22 29.28 1,929,361 -0.43(-1.45%)
Dec 17, 2015 30.10 30.10 29.70 29.71 1,541,682 -0.32(-1.07%)
Dec 16, 2015 29.82 30.17 29.60 30.03 1,715,508 +0.47(+1.59%)
Dec 15, 2015 29.62 29.75 29.48 29.56 1,279,844 +0.35(+1.20%)
Dec 14, 2015 29.37 29.45 28.97 29.21 1,775,214 -0.14(-0.48%)
Dec 11, 2015 29.60 29.65 29.27 29.35 1,474,686 -0.46(-1.54%)
Dec 10, 2015 29.82 29.94 29.71 29.81 1,632,793 -0.18(-0.60%)
Dec 09, 2015 29.92 30.33 29.78 29.99 2,945,903 +0.15(+0.50%)
Dec 08, 2015 29.86 29.98 29.73 29.84 1,503,726 -0.56(-1.84%)
Dec 07, 2015 30.48 30.49 30.27 30.40 1,173,153 -0.50(-1.62%)
Dec 04, 2015 30.44 30.94 30.40 30.90 1,772,637 +0.46(+1.51%)
Dec 03, 2015 30.93 30.95 30.32 30.44 1,979,499 +0.10(+0.33%)
Dec 02, 2015 30.55 30.65 30.27 30.34 1,123,857 -0.50(-1.62%)
Dec 01, 2015 30.72 30.85 30.66 30.84 954,019 +0.39(+1.28%)
Nov 30, 2015 30.66 30.67 30.45 30.45 1,281,951 +0.10(+0.33%)
Nov 27, 2015 30.45 30.45 30.31 30.35 522,556 +0.16(+0.53%)
Nov 25, 2015 30.00 30.19 30.19 30.19 976,100 -0.22(-0.72%)
Nov 24, 2015 30.06 30.46 30.05 30.41 1,371,820 +0.15(+0.50%)
Nov 23, 2015 30.46 30.49 30.21 30.26 1,048,805 -0.20(-0.66%)
Nov 20, 2015 30.83 30.86 30.43 30.46 1,220,054 -0.44(-1.42%)
Nov 19, 2015 30.92 31.07 30.85 30.90 693,735 +0.28(+0.91%)
Nov 18, 2015 30.55 30.67 30.33 30.62 994,417 +0.30(+0.99%)
Nov 17, 2015 30.54 30.61 30.25 30.32 935,215 +0.01(+0.03%)
Nov 16, 2015 29.89 30.31 29.89 30.31 1,155,799 +0.26(+0.87%)
Nov 13, 2015 30.00 30.16 29.84 30.05 1,228,852 -0.13(-0.43%)
Nov 12, 2015 30.17 30.38 30.14 30.18 1,422,445 -0.57(-1.85%)
Nov 11, 2015 31.01 31.03 30.74 30.75 1,167,319 -0.01(-0.03%)
Nov 10, 2015 30.61 30.76 30.51 30.76 873,946 -0.15(-0.49%)
Nov 09, 2015 31.06 31.09 30.76 30.91 605,162 -0.39(-1.25%)
Nov 06, 2015 31.13 31.30 30.98 31.30 2,612,907 -0.08(-0.25%)
Nov 05, 2015 31.68 31.68 31.32 31.38 1,835,746 -0.18(-0.57%)
Nov 04, 2015 32.00 32.02 31.43 31.56 1,424,156 -0.29(-0.91%)
Nov 03, 2015 31.67 31.94 31.64 31.85 2,555,158 +0.01(+0.03%)
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.