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 (%)
Apr 30, 2012	17.12	17.12	16.88	17.03	519,620	-0.26(-1.51%)
Apr 27, 2012	17.27	17.32	17.04	17.29	798,469	+0.20(+1.15%)
Apr 26, 2012	16.79	17.13	16.79	17.09	1,366,029	-0.08(-0.46%)
Apr 25, 2012	17.28	17.35	17.06	17.17	1,564,321	+0.37(+2.22%)
Apr 24, 2012	16.54	16.86	16.54	16.80	772,532	+0.31(+1.86%)
Apr 23, 2012	16.37	16.49	16.26	16.49	919,966	-0.34(-2.02%)
Apr 20, 2012	16.74	16.94	16.73	16.83	1,064,024	+0.35(+2.10%)
Apr 19, 2012	16.60	16.68	16.42	16.49	1,640,507	-0.41(-2.40%)
Apr 18, 2012	16.85	17.07	16.81	16.89	1,026,157	-0.60(-3.40%)
Apr 17, 2012	17.24	17.53	17.17	17.49	342,424	+0.42(+2.45%)
Apr 16, 2012	17.20	17.25	16.92	17.07	551,093	-0.03(-0.15%)
Apr 13, 2012	17.39	17.39	17.05	17.09	509,644	-0.67(-3.76%)
Apr 12, 2012	17.54	17.82	17.49	17.76	542,622	+0.01(+0.07%)
Apr 11, 2012	17.77	17.83	17.65	17.75	646,415	+0.54(+3.12%)
Apr 10, 2012	17.62	17.65	17.20	17.21	1,143,073	-0.44(-2.48%)
Apr 09, 2012	17.64	17.72	17.56	17.65	1,151,936	-0.20(-1.10%)
Apr 05, 2012	17.67	17.93	17.66	17.85	390,181	-0.22(-1.23%)
Apr 04, 2012	18.22	18.28	17.94	18.07	963,864	-0.49(-2.64%)
Apr 03, 2012	18.99	19.00	18.43	18.56	632,331	-0.71(-3.67%)

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.