Spain Ishares MSCI ETF (NY: EWP )

26.28 USD -0.24 (-0.90%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 26.56 26.56 26.28 26.28 1,664,159 -0.24(-0.90%)
Jan 20, 2022 26.86 26.95 26.50 26.52 1,041,754 -0.13(-0.49%)
Jan 19, 2022 26.91 26.92 26.65 26.65 1,080,275 -0.17(-0.63%)
Jan 18, 2022 26.95 26.98 26.77 26.82 3,390,782 -0.39(-1.43%)
Jan 14, 2022 27.21 0 +0.26(+0.96%)
Jan 13, 2022 27.25 27.25 26.94 26.95 2,887,810 -0.14(-0.52%)
Jan 12, 2022 26.96 27.12 26.91 27.09 535,685 +0.04(+0.15%)
Jan 11, 2022 26.69 27.05 26.64 27.05 1,232,210 +0.30(+1.12%)
Jan 10, 2022 26.69 26.77 26.51 26.75 1,065,300 -0.05(-0.19%)
Jan 07, 2022 26.54 26.82 26.52 26.80 797,547 +0.21(+0.79%)
Jan 06, 2022 26.53 26.67 26.39 26.59 965,880 +0.33(+1.26%)
Jan 05, 2022 26.69 26.74 26.26 26.26 1,150,038 -0.30(-1.13%)
Jan 04, 2022 26.57 26.69 26.51 26.56 890,371 +0.01(+0.04%)
Jan 03, 2022 26.49 26.59 26.41 26.55 1,257,403 +0.28(+1.07%)
Dec 31, 2021 26.23 26.44 26.23 26.27 609,620 +0.00(+0.00%)
Dec 30, 2021 26.41 26.45 26.26 26.27 711,728 -0.10(-0.38%)
Dec 29, 2021 26.27 26.39 26.21 26.37 1,083,770 +0.13(+0.50%)
Dec 28, 2021 26.24 26.35 26.21 26.24 1,221,980 +0.11(+0.42%)
Dec 27, 2021 26.06 26.16 25.96 26.13 2,946,675 +0.27(+1.04%)
Dec 23, 2021 25.78 25.92 25.77 25.86 558,948 +0.29(+1.13%)
Dec 22, 2021 25.32 25.61 25.27 25.57 687,634 +0.30(+1.19%)
Dec 21, 2021 25.11 25.28 25.10 25.27 1,240,051 +0.33(+1.32%)
Dec 20, 2021 24.76 24.94 24.68 24.94 1,456,820 +0.17(+0.69%)
Dec 17, 2021 24.89 24.94 24.73 24.77 1,823,523 -0.33(-1.31%)
Dec 16, 2021 25.25 25.30 25.00 25.10 1,361,434 +0.09(+0.36%)
Dec 15, 2021 24.84 25.03 24.64 25.01 1,537,079 +0.04(+0.16%)
Dec 14, 2021 24.91 25.09 24.86 24.97 1,203,135 +0.13(+0.52%)
Dec 13, 2021 25.00 25.03 24.76 24.84 534,876 -0.63(-2.47%)
Dec 10, 2021 25.43 25.49 25.34 25.47 497,305 +0.06(+0.24%)
Dec 09, 2021 25.68 25.68 25.39 25.41 619,395 -0.51(-1.97%)
Dec 08, 2021 25.96 25.97 25.85 25.92 622,610 +0.05(+0.19%)
Dec 07, 2021 25.76 25.91 25.75 25.87 623,464 +0.16(+0.62%)
Dec 06, 2021 25.48 25.75 25.41 25.71 930,057 +0.57(+2.27%)
Dec 03, 2021 25.37 25.37 25.00 25.14 1,494,358 -0.24(-0.95%)
Dec 02, 2021 25.23 25.47 25.23 25.38 1,408,658 +0.14(+0.55%)
Dec 01, 2021 25.74 25.83 25.23 25.24 2,877,557 -0.14(-0.55%)
Nov 30, 2021 25.64 25.75 25.15 25.38 2,192,325 -0.27(-1.05%)
Nov 29, 2021 25.83 25.85 25.49 25.65 1,003,904 +0.13(+0.51%)
Nov 26, 2021 25.73 25.78 25.40 25.52 1,012,309 -0.94(-3.55%)
Nov 24, 2021 26.34 26.47 26.32 26.46 944,419 -0.21(-0.79%)
Nov 23, 2021 26.59 26.70 26.55 26.67 807,614 +0.15(+0.57%)
Nov 22, 2021 26.41 26.71 26.38 26.52 793,762 +0.03(+0.11%)
Nov 19, 2021 26.66 26.66 26.46 26.49 1,606,411 -0.66(-2.43%)
Nov 18, 2021 27.12 27.18 27.13 27.15 1,063,535 -0.22(-0.80%)
Nov 17, 2021 27.41 27.44 27.33 27.37 468,249 -0.07(-0.26%)
Nov 16, 2021 27.68 27.70 27.43 27.44 425,166 -0.27(-0.97%)
Nov 15, 2021 27.88 27.91 27.70 27.71 417,811 -0.14(-0.50%)
Nov 12, 2021 27.81 27.89 27.80 27.85 504,804 -0.08(-0.29%)
Nov 11, 2021 27.99 28.04 27.92 27.93 619,409 -0.14(-0.50%)
Nov 10, 2021 28.32 28.04 28.07 1,417,362 -0.08(-0.28%)
Nov 09, 2021 28.30 28.34 28.12 28.15 3,417,957 -0.09(-0.32%)
Nov 08, 2021 28.25 28.29 28.18 28.24 862,750 -0.08(-0.28%)
Nov 05, 2021 28.32 28.38 28.19 28.32 556,312 +0.25(+0.89%)
Nov 04, 2021 28.15 28.15 27.93 28.07 810,053 -0.32(-1.13%)
Nov 03, 2021 28.09 28.42 28.05 28.39 732,992 -0.06(-0.21%)
Nov 02, 2021 28.53 28.54 28.41 28.45 1,258,537 -0.32(-1.11%)
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.