Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

34.82 +0.02 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 17.49 17.65 17.46 17.60 61,561 +0.22(+1.28%)
Jan 28, 2005 17.33 17.42 17.31 17.38 52,287 +0.14(+0.79%)
Jan 27, 2005 17.31 17.31 17.22 17.24 30,188 -0.07(-0.41%)
Jan 26, 2005 17.19 17.32 17.16 17.31 63,336 +0.38(+2.21%)
Jan 25, 2005 17.01 17.06 16.94 16.94 44,000 +0.01(+0.06%)
Jan 24, 2005 16.91 17.45 16.91 16.93 39,067 -0.02(-0.12%)
Jan 21, 2005 17.02 17.03 16.92 16.95 89,973 -0.00(-0.03%)
Jan 20, 2005 17.06 17.07 16.91 16.95 74,386 -0.26(-1.50%)
Jan 19, 2005 17.42 17.42 17.21 17.21 29,596 -0.11(-0.64%)
Jan 18, 2005 17.12 17.32 17.08 17.32 68,861 +0.10(+0.59%)
Jan 14, 2005 17.21 17.23 17.14 17.22 20,125 -0.09(-0.50%)
Jan 13, 2005 17.37 17.37 17.27 17.31 283,930 -0.01(-0.06%)
Jan 12, 2005 17.19 17.33 17.17 17.32 246,835 +0.22(+1.27%)
Jan 11, 2005 17.19 17.20 17.08 17.10 26,439 -0.09(-0.53%)
Jan 10, 2005 17.12 17.21 17.11 17.19 69,848 +0.12(+0.71%)
Jan 07, 2005 17.46 17.46 17.04 17.07 97,076 -0.38(-2.15%)
Jan 06, 2005 17.28 17.45 17.27 17.44 97,471 +0.08(+0.47%)
Jan 05, 2005 17.48 17.48 17.35 17.36 184,091 -0.10(-0.55%)
Jan 04, 2005 17.80 17.80 17.46 17.46 105,561 -0.34(-1.91%)
Jan 03, 2005 17.97 17.97 17.79 17.80 55,838 -0.09(-0.51%)
Dec 31, 2004 18.04 18.15 17.89 17.89 219,409 -0.18(-0.98%)
Dec 30, 2004 18.02 18.07 17.97 18.07 28,412 +0.05(+0.28%)
Dec 29, 2004 17.99 18.02 17.91 18.02 86,224 +0.07(+0.37%)
Dec 28, 2004 17.97 18.03 17.87 17.95 109,507 +0.04(+0.23%)
Dec 27, 2004 17.90 17.98 17.87 17.91 254,531 +0.13(+0.71%)
Dec 23, 2004 17.66 17.82 17.62 17.78 44,986 -0.07(-0.37%)
Dec 22, 2004 17.84 17.91 17.75 17.85 155,678 +0.11(+0.63%)
Dec 21, 2004 17.71 17.74 17.68 17.74 121,346 +0.13(+0.72%)
Dec 20, 2004 17.62 17.70 17.56 17.61 32,950 +0.15(+0.87%)
Dec 17, 2004 17.36 17.58 17.36 17.46 222,566 -0.00(-0.03%)
Dec 16, 2004 17.46 17.52 17.40 17.46 120,951 -0.17(-0.98%)
Dec 15, 2004 17.57 17.70 17.51 17.64 202,835 +0.11(+0.64%)
Dec 14, 2004 17.52 17.56 17.42 17.53 56,233 +0.02(+0.09%)
Dec 13, 2004 17.54 17.54 17.30 17.51 55,049 +0.32(+1.86%)
Dec 10, 2004 17.28 17.28 17.15 17.19 27,820 -0.18(-1.05%)
Dec 09, 2004 17.28 17.39 17.22 17.37 49,919 +0.09(+0.50%)
Dec 08, 2004 17.18 17.32 17.16 17.29 24,861 -0.12(-0.70%)
Dec 07, 2004 17.56 17.56 17.41 17.41 45,381 -0.07(-0.38%)
Dec 06, 2004 17.43 17.51 17.36 17.48 53,865 +0.04(+0.23%)
Dec 03, 2004 17.41 17.45 17.30 17.43 73,991 +0.17(+1.00%)
Dec 02, 2004 17.33 17.36 17.24 17.26 16,968 +0.03(+0.15%)
Dec 01, 2004 17.14 17.33 17.13 17.24 53,865 +0.11(+0.62%)
Nov 30, 2004 17.14 17.14 17.08 17.13 37,489 -0.01(-0.06%)
Nov 29, 2004 17.21 17.22 17.13 17.14 61,166 +0.06(+0.33%)
Nov 26, 2004 16.98 17.12 16.98 17.08 155,283 +0.25(+1.51%)
Nov 24, 2004 16.78 16.84 16.77 16.83 17,757 +0.24(+1.47%)
Nov 23, 2004 16.67 16.68 16.58 16.59 17,166 -0.05(-0.30%)
Nov 22, 2004 16.58 16.64 16.48 16.64 35,121 +0.01(+0.06%)
Nov 19, 2004 16.65 16.73 16.62 16.63 55,049 +0.01(+0.06%)
Nov 18, 2004 16.61 16.63 16.54 16.62 31,569 +0.14(+0.83%)
Nov 17, 2004 16.51 16.57 16.46 16.48 23,479 +0.30(+1.88%)
Nov 16, 2004 16.19 16.20 16.10 16.18 22,493 -0.10(-0.59%)
Nov 15, 2004 16.36 16.37 16.21 16.27 98,063 -0.10(-0.62%)
Nov 12, 2004 16.40 16.43 16.27 16.38 53,865 +0.04(+0.25%)
Nov 11, 2004 16.21 16.36 16.17 16.33 41,435 +0.22(+1.38%)
Nov 10, 2004 16.22 16.30 16.09 16.11 13,614 -0.12(-0.72%)
Nov 09, 2004 16.26 16.26 16.22 16.23 20,914 -0.04(-0.22%)
Nov 08, 2004 16.32 16.33 16.26 16.26 42,224 -0.07(-0.43%)
Nov 05, 2004 16.37 16.39 16.24 16.33 65,309 +0.03(+0.16%)
Nov 04, 2004 16.15 16.33 16.08 16.31 49,722 +0.26(+1.64%)
Nov 03, 2004 16.12 16.60 15.97 16.05 52,879 +0.11(+0.67%)
Nov 02, 2004 15.91 15.94 15.85 15.94 10,852 -0.02(-0.10%)
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.