Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

34.82 +0.02 (+0.06%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 22.77 23.11 22.60 23.09 386,569 +0.42(+1.87%)
Nov 29, 2022 22.54 22.78 22.54 22.67 99,159 +0.08(+0.33%)
Nov 28, 2022 22.89 22.96 22.54 22.59 126,450 -0.45(-1.96%)
Nov 25, 2022 22.86 23.07 22.86 23.05 86,796 +0.27(+1.20%)
Nov 23, 2022 22.59 22.81 22.58 22.77 368,850 +0.18(+0.79%)
Nov 22, 2022 22.38 22.61 22.38 22.59 867,793 +0.50(+2.26%)
Nov 21, 2022 21.98 22.12 21.98 22.10 543,995 +0.04(+0.17%)
Nov 18, 2022 22.04 22.11 21.97 22.06 230,300 +0.11(+0.52%)
Nov 17, 2022 21.72 21.96 21.67 21.94 708,303 -0.14(-0.64%)
Nov 16, 2022 22.09 22.20 22.02 22.09 2,513,656 +0.05(+0.21%)
Nov 15, 2022 22.22 22.26 21.75 22.04 551,812 +0.15(+0.69%)
Nov 14, 2022 22.02 22.13 21.88 21.89 401,499 -0.10(-0.47%)
Nov 11, 2022 21.76 22.00 21.62 21.99 512,082 +0.29(+1.35%)
Nov 10, 2022 21.44 21.70 21.37 21.70 197,422 +0.78(+3.74%)
Nov 09, 2022 21.06 21.22 20.91 20.92 182,543 -0.12(-0.58%)
Nov 08, 2022 20.93 21.12 20.87 21.04 194,655 +0.15(+0.72%)
Nov 07, 2022 20.81 20.94 20.78 20.89 142,931 +0.04(+0.18%)
Nov 04, 2022 20.61 20.86 20.48 20.85 235,601 +0.76(+3.80%)
Nov 03, 2022 20.03 20.16 20.00 20.09 152,766 -0.30(-1.48%)
Nov 02, 2022 20.72 20.36 20.39 327,356 -0.37(-1.77%)
Nov 01, 2022 21.00 21.01 20.59 20.76 239,599 +0.10(+0.50%)
Oct 31, 2022 20.54 20.70 20.52 20.65 240,663 -0.20(-0.95%)
Oct 28, 2022 20.63 20.86 20.49 20.85 419,355 +0.27(+1.33%)
Oct 27, 2022 20.67 20.85 20.55 20.58 518,446 -0.10(-0.50%)
Oct 26, 2022 20.39 20.80 20.39 20.68 779,922 +0.29(+1.43%)
Oct 25, 2022 20.09 20.39 20.09 20.39 275,020 +0.49(+2.46%)
Oct 24, 2022 19.89 20.06 19.81 19.90 271,551 +0.24(+1.20%)
Oct 21, 2022 19.16 19.67 19.12 19.66 301,615 +0.24(+1.21%)
Oct 20, 2022 19.50 19.68 19.37 19.43 293,410 +0.08(+0.39%)
Oct 19, 2022 19.37 19.46 19.26 19.35 475,908 -0.31(-1.58%)
Oct 18, 2022 19.77 19.82 19.51 19.66 684,878 +0.29(+1.51%)
Oct 17, 2022 19.31 19.46 19.27 19.37 676,596 +0.69(+3.68%)
Oct 14, 2022 19.02 19.12 18.67 18.68 678,204 -0.24(-1.24%)
Oct 13, 2022 18.19 18.98 18.16 18.92 949,329 +0.60(+3.29%)
Oct 12, 2022 18.36 18.45 18.31 18.32 518,735 -0.21(-1.12%)
Oct 11, 2022 18.65 18.83 18.46 18.52 830,690 -0.27(-1.45%)
Oct 10, 2022 18.82 18.95 18.70 18.80 644,715 -0.16(-0.85%)
Oct 07, 2022 19.13 19.15 18.88 18.96 511,526 -0.26(-1.37%)
Oct 06, 2022 19.37 19.45 19.20 19.22 448,893 -0.50(-2.53%)
Oct 05, 2022 19.60 19.82 19.46 19.72 437,437 -0.40(-1.97%)
Oct 04, 2022 19.86 20.13 19.86 20.12 602,883 +0.88(+4.55%)
Oct 03, 2022 18.98 19.33 18.93 19.24 1,304,439 +0.57(+3.03%)
Sep 30, 2022 18.76 18.95 18.67 18.68 1,059,794 -0.16(-0.85%)
Sep 29, 2022 18.70 18.84 18.51 18.84 1,116,996 -0.27(-1.43%)
Sep 28, 2022 18.66 19.15 18.59 19.11 555,919 +0.43(+2.32%)
Sep 27, 2022 18.90 19.00 18.55 18.68 696,234 -0.31(-1.64%)
Sep 26, 2022 19.10 19.28 18.89 18.99 547,428 -0.41(-2.09%)
Sep 23, 2022 19.61 19.61 19.23 19.39 740,270 -0.78(-3.88%)
Sep 22, 2022 20.35 20.38 20.07 20.17 724,165 +0.04(+0.19%)
Sep 21, 2022 20.49 20.56 20.12 20.14 731,592 -0.44(-2.15%)
Sep 20, 2022 20.67 20.71 20.42 20.58 365,861 -0.49(-2.33%)
Sep 19, 2022 20.76 21.07 20.72 21.07 343,370 +0.11(+0.54%)
Sep 16, 2022 20.84 21.00 20.80 20.96 272,327 -0.13(-0.63%)
Sep 15, 2022 20.99 21.25 20.98 21.09 358,945 +0.07(+0.31%)
Sep 14, 2022 20.97 21.11 20.89 21.02 205,716 +0.15(+0.72%)
Sep 13, 2022 21.18 21.36 20.86 20.87 293,132 -0.77(-3.57%)
Sep 12, 2022 21.55 21.73 21.55 21.64 393,759 +0.44(+2.09%)
Sep 09, 2022 21.13 21.22 21.07 21.20 217,982 +0.54(+2.60%)
Sep 08, 2022 20.28 20.68 20.25 20.66 385,670 +0.01(+0.05%)
Sep 07, 2022 20.19 20.66 20.18 20.65 338,695 +0.50(+2.48%)
Sep 06, 2022 20.31 20.39 20.11 20.15 602,625 -0.01(-0.05%)
Sep 02, 2022 20.57 20.79 20.10 20.16 624,650 -0.25(-1.25%)
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.