Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

34.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 24.16 24.38 23.80 23.85 203,726 -0.24(-1.01%)
Jan 28, 2010 24.67 24.74 23.95 24.10 174,313 -0.76(-3.05%)
Jan 27, 2010 24.80 24.88 24.47 24.86 285,794 -0.30(-1.19%)
Jan 26, 2010 25.09 25.40 24.98 25.16 65,450 +0.02(+0.07%)
Jan 25, 2010 25.26 25.36 25.08 25.14 99,840 +0.37(+1.50%)
Jan 22, 2010 25.08 25.43 24.72 24.77 238,419 -0.49(-1.93%)
Jan 21, 2010 25.96 26.10 25.05 25.26 269,065 -1.01(-3.84%)
Jan 20, 2010 26.46 26.46 25.93 26.26 202,713 -0.99(-3.64%)
Jan 19, 2010 26.78 27.28 26.73 27.25 165,569 +0.37(+1.36%)
Jan 15, 2010 27.28 26.89 26.89 26.89 173,047 -0.67(-2.43%)
Jan 14, 2010 27.27 27.58 27.24 27.56 82,193 +0.03(+0.10%)
Jan 13, 2010 27.48 27.57 27.20 27.53 64,318 +0.27(+0.97%)
Jan 12, 2010 27.39 27.47 27.15 27.27 106,785 -0.43(-1.54%)
Jan 11, 2010 27.74 27.76 27.55 27.69 79,244 +0.03(+0.12%)
Jan 08, 2010 27.45 27.66 27.35 27.66 73,937 +0.14(+0.52%)
Jan 07, 2010 27.45 27.51 27.29 27.51 158,884 -0.14(-0.52%)
Jan 06, 2010 27.43 27.77 27.43 27.66 58,043 +0.09(+0.32%)
Jan 05, 2010 27.60 27.71 27.41 27.57 283,584 +0.17(+0.61%)
Jan 04, 2010 27.18 27.50 27.18 27.40 444,714 +0.81(+3.04%)
Dec 31, 2009 26.89 26.60 26.60 26.60 105,129 -0.20(-0.76%)
Dec 30, 2009 26.86 26.86 26.70 26.80 95,311 -0.22(-0.82%)
Dec 29, 2009 27.10 27.18 26.89 27.02 195,411 -0.03(-0.10%)
Dec 28, 2009 27.02 27.13 26.97 27.05 79,168 +0.02(+0.06%)
Dec 24, 2009 26.97 27.09 26.94 27.03 53,729 +0.15(+0.56%)
Dec 23, 2009 26.67 26.93 26.65 26.88 123,306 +0.32(+1.19%)
Dec 22, 2009 26.56 26.63 26.42 26.57 71,574 +0.11(+0.40%)
Dec 21, 2009 26.28 26.52 26.28 26.46 389,926 +0.33(+1.26%)
Dec 18, 2009 26.13 26.34 25.91 26.13 191,137 +0.06(+0.23%)
Dec 17, 2009 26.40 26.40 26.02 26.07 169,481 -0.86(-3.19%)
Dec 16, 2009 26.87 27.11 26.87 26.93 283,524 +0.33(+1.24%)
Dec 15, 2009 26.50 26.79 26.50 26.60 504,080 -0.23(-0.86%)
Dec 14, 2009 26.87 26.97 26.82 26.83 190,593 +0.19(+0.71%)
Dec 11, 2009 26.70 26.70 26.46 26.64 183,618 -0.01(-0.02%)
Dec 10, 2009 26.70 26.82 26.52 26.65 201,300 -0.07(-0.26%)
Dec 09, 2009 26.73 26.83 26.32 26.72 511,313 -0.36(-1.34%)
Dec 08, 2009 27.32 27.33 26.99 27.08 174,179 -0.73(-2.64%)
Dec 07, 2009 27.79 28.09 27.77 27.82 180,191 -0.01(-0.02%)
Dec 04, 2009 28.13 28.16 27.69 27.82 173,344 -0.06(-0.23%)
Dec 03, 2009 28.23 28.32 27.84 27.89 163,188 -0.13(-0.48%)
Dec 02, 2009 28.02 28.20 27.92 28.02 126,034 -0.13(-0.48%)
Dec 01, 2009 27.97 28.27 27.86 28.16 265,120 +0.55(+1.97%)
Nov 30, 2009 27.47 27.77 27.31 27.61 215,379 +0.08(+0.29%)
Nov 27, 2009 27.17 27.88 27.17 27.53 80,983 -0.89(-3.13%)
Nov 25, 2009 28.31 28.43 28.15 28.42 151,304 +0.31(+1.09%)
Nov 24, 2009 28.11 28.16 27.90 28.11 366,225 +0.19(+0.70%)
Nov 23, 2009 28.04 28.22 27.89 27.92 164,644 +0.40(+1.47%)
Nov 20, 2009 27.45 27.52 27.33 27.51 51,590 -0.43(-1.55%)
Nov 19, 2009 27.97 27.97 27.62 27.95 72,954 -0.42(-1.48%)
Nov 18, 2009 28.33 28.41 28.21 28.37 78,015 +0.27(+0.96%)
Nov 17, 2009 28.02 28.12 27.80 28.10 304,054 -0.03(-0.12%)
Nov 16, 2009 27.99 28.33 27.99 28.13 97,159 +0.28(+0.99%)
Nov 13, 2009 27.59 27.95 27.44 27.85 202,295 +0.30(+1.08%)
Nov 12, 2009 27.89 27.97 27.45 27.56 311,638 -0.23(-0.82%)
Nov 11, 2009 28.00 28.06 27.68 27.78 162,212 -0.05(-0.19%)
Nov 10, 2009 27.81 27.88 27.61 27.84 159,231 -0.11(-0.41%)
Nov 09, 2009 27.55 27.97 27.55 27.95 184,470 +0.90(+3.33%)
Nov 06, 2009 26.79 27.14 26.70 27.05 140,323 +0.08(+0.28%)
Nov 05, 2009 26.93 27.16 26.82 26.97 148,011 +0.62(+2.33%)
Nov 04, 2009 26.41 26.69 26.30 26.36 277,720 +0.26(+0.99%)
Nov 03, 2009 25.79 26.20 25.72 26.10 285,145 -0.21(-0.78%)
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.