Indicators

Spain Ishares MSCI ETF (NY: EWP )

33.66 +0.25 (+0.75%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.29	22.43	22.07	22.43	378,934	+0.34(+1.55%)
May 28, 2009	21.98	22.18	21.67	22.09	421,432	+0.38(+1.74%)
May 27, 2009	22.07	22.19	21.69	21.71	188,775	-0.32(-1.46%)
May 26, 2009	21.38	22.12	21.38	22.03	155,267	+0.43(+2.01%)
May 22, 2009	21.67	21.78	21.55	21.60	90,880	+0.21(+1.00%)
May 21, 2009	21.11	21.51	21.09	21.38	117,664	+0.14(+0.66%)
May 20, 2009	21.46	21.64	21.22	21.24	132,998	+0.00(+0.00%)
May 19, 2009	20.98	21.39	20.98	21.24	265,029	+0.30(+1.42%)
May 18, 2009	20.46	20.95	20.46	20.95	28,891	+0.87(+4.35%)
May 15, 2009	20.35	20.51	19.93	20.07	210,801	-0.41(-1.99%)
May 14, 2009	20.21	20.68	20.14	20.48	143,388	+0.19(+0.96%)
May 13, 2009	20.68	20.68	20.26	20.29	229,644	-0.95(-4.48%)
May 12, 2009	21.17	21.32	20.91	21.24	269,651	+0.35(+1.67%)
May 11, 2009	20.92	21.07	20.76	20.89	161,993	-0.53(-2.50%)
May 08, 2009	20.08	21.49	20.08	21.42	135,759	+1.01(+4.93%)
May 07, 2009	20.86	21.00	20.26	20.42	178,851	-0.21(-1.01%)
May 06, 2009	20.44	20.68	20.26	20.62	266,606	+0.43(+2.12%)
May 05, 2009	20.41	20.42	20.08	20.20	242,780	-0.07(-0.36%)
May 04, 2009	19.74	20.27	19.74	20.27	83,008	+0.60(+3.03%)

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.