Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

35.11 +0.29 (+0.83%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 16.73 16.82 16.44 16.54 0 -0.02(-0.13%)
Jan 29, 2009 17.04 17.04 16.53 16.56 403,543 -0.98(-5.60%)
Jan 28, 2009 17.44 17.73 17.36 17.55 327,066 +0.72(+4.30%)
Jan 27, 2009 16.52 16.91 16.36 16.82 215,964 +0.23(+1.37%)
Jan 26, 2009 16.59 16.95 16.36 16.60 226,186 +0.25(+1.55%)
Jan 23, 2009 15.77 16.46 15.64 16.34 308,683 +0.01(+0.03%)
Jan 22, 2009 16.25 16.53 15.97 16.34 758,761 -0.47(-2.80%)
Jan 21, 2009 16.32 16.82 16.10 16.81 444,256 +0.84(+5.26%)
Jan 20, 2009 16.66 16.75 15.93 15.97 261,205 -1.70(-9.60%)
Jan 16, 2009 17.96 18.03 17.19 17.66 141,547 -0.01(-0.06%)
Jan 15, 2009 17.45 17.84 17.04 17.67 556,140 +0.20(+1.12%)
Jan 14, 2009 17.60 17.66 17.33 17.48 511,052 -0.85(-4.61%)
Jan 13, 2009 18.16 18.38 18.08 18.32 226,246 -0.43(-2.28%)
Jan 12, 2009 19.18 19.18 18.59 18.75 227,483 -0.47(-2.43%)
Jan 09, 2009 19.71 19.71 19.17 19.22 248,871 -0.82(-4.08%)
Jan 08, 2009 19.83 20.06 19.62 20.03 227,346 +0.15(+0.74%)
Jan 07, 2009 19.98 20.15 19.69 19.89 682,697 -0.24(-1.21%)
Jan 06, 2009 20.02 20.24 19.78 20.13 950,387 +0.11(+0.55%)
Jan 05, 2009 19.82 20.19 19.78 20.02 277,160 -0.22(-1.07%)
Jan 02, 2009 19.91 20.30 19.88 20.23 0 +0.25(+1.27%)
Jan 01, 2009 19.68 20.21 19.68 19.98 0 +0.00(+0.00%)
Dec 31, 2008 19.68 20.21 19.68 19.98 446,702 +0.07(+0.35%)
Dec 30, 2008 19.58 19.91 19.57 19.91 335,158 +0.62(+3.20%)
Dec 29, 2008 19.75 19.75 19.24 19.29 83,822 -0.23(-1.19%)
Dec 26, 2008 19.71 19.73 19.37 19.53 75,906 +0.09(+0.46%)
Dec 24, 2008 19.07 20.03 18.71 19.44 230,245 +0.21(+1.07%)
Dec 23, 2008 19.61 19.61 19.16 19.23 109,820 -0.07(-0.35%)
Dec 22, 2008 19.51 19.63 19.08 19.30 212,989 -0.20(-1.04%)
Dec 19, 2008 19.69 19.90 19.36 19.50 136,487 -0.30(-1.51%)
Dec 18, 2008 20.48 20.64 19.65 19.80 362,327 -0.65(-3.20%)
Dec 17, 2008 19.98 20.61 19.98 20.45 505,806 +0.16(+0.77%)
Dec 16, 2008 19.02 20.38 19.02 20.30 169,095 +1.32(+6.94%)
Dec 15, 2008 18.80 19.06 18.68 18.98 586,230 +0.25(+1.35%)
Dec 12, 2008 17.95 18.76 17.95 18.73 176,125 +0.22(+1.18%)
Dec 11, 2008 18.51 18.92 18.35 18.51 590,756 +0.14(+0.77%)
Dec 10, 2008 18.06 18.43 18.03 18.37 129,159 +0.63(+3.54%)
Dec 09, 2008 17.65 18.12 17.56 17.74 451,589 -0.24(-1.35%)
Dec 08, 2008 17.55 18.14 17.55 17.98 312,889 +0.72(+4.20%)
Dec 05, 2008 16.61 17.33 16.35 17.26 196,963 +0.27(+1.61%)
Dec 04, 2008 16.98 17.34 16.70 16.98 145,260 -0.50(-2.87%)
Dec 03, 2008 17.03 17.49 16.79 17.49 190,726 +0.22(+1.29%)
Dec 02, 2008 16.81 17.34 16.75 17.26 373,229 +1.12(+6.94%)
Dec 01, 2008 16.62 16.66 16.14 16.14 129,643 -1.23(-7.06%)
Nov 28, 2008 17.15 17.40 17.09 17.37 111,895 -0.10(-0.58%)
Nov 26, 2008 16.92 17.55 16.87 17.47 425,785 +0.09(+0.52%)
Nov 25, 2008 17.52 17.65 16.91 17.38 157,787 +0.57(+3.41%)
Nov 24, 2008 16.28 17.12 16.22 16.81 96,488 +1.01(+6.38%)
Nov 21, 2008 15.67 15.80 14.84 15.80 348,097 +1.23(+8.46%)
Nov 20, 2008 15.38 15.75 14.51 14.57 269,674 -0.83(-5.40%)
Nov 19, 2008 16.36 16.49 15.40 15.40 178,073 -1.04(-6.32%)
Nov 18, 2008 16.32 16.76 15.98 16.44 508,967 -0.01(-0.03%)
Nov 17, 2008 16.61 17.01 16.33 16.44 583,479 -0.58(-3.39%)
Nov 14, 2008 17.26 17.75 16.96 17.02 456,133 -1.08(-5.99%)
Nov 13, 2008 16.67 18.14 16.11 18.10 556,704 +1.68(+10.25%)
Nov 12, 2008 16.87 16.98 16.40 16.42 289,780 -0.68(-4.00%)
Nov 11, 2008 17.50 17.50 16.84 17.11 306,457 -0.60(-3.38%)
Nov 10, 2008 18.33 18.38 17.43 17.70 173,586 -0.71(-3.88%)
Nov 07, 2008 17.82 18.42 17.82 18.42 385,537 +1.11(+6.44%)
Nov 06, 2008 18.07 18.39 17.17 17.30 426,390 -1.21(-6.54%)
Nov 05, 2008 19.09 19.69 18.50 18.51 341,892 -0.83(-4.30%)
Nov 04, 2008 18.52 19.41 18.52 19.35 305,547 +1.50(+8.38%)
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.