Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

32.17 -0.19 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 29.61 29.68 29.48 29.52 734,340 +0.14(+0.48%)
Jan 30, 2018 29.59 29.62 29.38 29.38 795,548 -0.31(-1.03%)
Jan 29, 2018 29.65 29.75 29.59 29.69 753,474 -0.36(-1.19%)
Jan 26, 2018 29.99 30.09 29.90 30.04 492,248 +0.12(+0.42%)
Jan 25, 2018 30.09 30.16 29.88 29.92 820,381 +0.12(+0.42%)
Jan 24, 2018 29.85 29.88 29.69 29.80 531,993 +0.15(+0.50%)
Jan 23, 2018 29.59 29.69 29.56 29.65 592,742 +0.02(+0.08%)
Jan 22, 2018 29.47 29.66 29.44 29.62 962,468 +0.42(+1.45%)
Jan 19, 2018 29.18 29.22 29.03 29.20 904,521 +0.13(+0.46%)
Jan 18, 2018 29.08 29.12 28.98 29.07 902,365 -0.08(-0.28%)
Jan 17, 2018 29.12 29.27 29.02 29.15 2,256,050 -0.04(-0.14%)
Jan 16, 2018 29.29 29.36 29.17 29.19 1,355,801 +0.20(+0.69%)
Jan 12, 2018 28.99 28.99 28.99 0 +0.35(+1.22%)
Jan 11, 2018 28.66 28.72 28.60 28.64 733,128 +0.36(+1.29%)
Jan 10, 2018 28.25 28.28 1,304,720 +0.11(+0.38%)
Jan 09, 2018 28.14 28.20 28.04 28.17 717,307 +0.01(+0.03%)
Jan 08, 2018 28.23 28.25 28.10 28.16 594,775 -0.18(-0.64%)
Jan 05, 2018 28.27 28.42 28.20 28.35 744,193 +0.19(+0.68%)
Jan 04, 2018 28.01 28.21 28.01 28.15 1,114,440 +0.65(+2.35%)
Jan 03, 2018 27.38 27.53 27.36 27.51 971,594 +0.04(+0.15%)
Jan 02, 2018 27.36 27.48 27.34 27.47 1,026,738 +0.30(+1.10%)
Dec 29, 2017 27.17 27.17 27.17 0 -0.04(-0.15%)
Dec 28, 2017 27.25 27.28 27.18 27.21 391,809 -0.03(-0.12%)
Dec 27, 2017 27.23 27.33 27.21 27.24 466,030 -0.06(-0.21%)
Dec 26, 2017 27.31 27.36 27.18 27.30 520,189 +0.01(+0.03%)
Dec 22, 2017 27.28 27.32 27.17 27.29 1,097,136 -0.17(-0.60%)
Dec 21, 2017 27.38 27.68 27.37 27.46 1,276,992 +0.09(+0.33%)
Dec 20, 2017 27.31 27.47 27.30 27.37 610,114 +0.02(+0.06%)
Dec 19, 2017 27.40 27.41 27.27 27.35 730,494 +0.12(+0.46%)
Dec 18, 2017 27.27 27.34 27.18 27.23 963,692 +0.33(+1.24%)
Dec 15, 2017 27.04 27.05 26.83 26.89 738,416 -0.04(-0.15%)
Dec 14, 2017 27.18 27.25 26.91 26.93 1,538,196 -0.24(-0.87%)
Dec 13, 2017 27.18 27.25 27.10 27.17 553,771 -0.02(-0.09%)
Dec 12, 2017 27.14 27.21 27.06 27.19 817,136 -0.09(-0.33%)
Dec 11, 2017 27.27 27.33 27.25 27.28 825,322 -0.02(-0.09%)
Dec 08, 2017 27.36 27.40 27.26 27.31 417,253 +0.21(+0.78%)
Dec 07, 2017 27.01 27.23 27.01 27.10 577,119 +0.20(+0.73%)
Dec 06, 2017 26.88 26.97 26.84 26.90 471,451 -0.13(-0.48%)
Dec 05, 2017 27.15 27.24 27.00 27.03 1,321,828 -0.12(-0.45%)
Dec 04, 2017 27.27 27.27 27.12 27.15 515,394 -0.04(-0.15%)
Dec 01, 2017 27.21 27.26 27.04 27.19 1,131,961 -0.21(-0.77%)
Nov 30, 2017 27.58 27.63 27.39 27.41 932,966 +0.00(+0.00%)
Nov 29, 2017 27.41 27.55 27.38 27.41 1,293,580 +0.22(+0.81%)
Nov 28, 2017 27.12 27.24 27.06 27.18 769,546 +0.21(+0.79%)
Nov 27, 2017 27.08 27.14 26.95 26.97 818,305 -0.03(-0.12%)
Nov 24, 2017 27.02 27.06 26.99 27.01 530,888 +0.34(+1.28%)
Nov 22, 2017 26.74 26.76 26.55 26.66 559,449 +0.23(+0.86%)
Nov 21, 2017 26.48 26.53 26.39 26.44 552,854 -0.02(-0.06%)
Nov 20, 2017 26.58 26.58 26.43 26.45 1,107,621 -0.20(-0.76%)
Nov 17, 2017 26.69 26.70 26.57 26.66 1,323,764 -0.15(-0.58%)
Nov 16, 2017 26.83 26.86 26.76 26.81 1,325,342 +0.19(+0.70%)
Nov 15, 2017 26.46 26.72 26.46 26.62 1,183,943 +0.07(+0.28%)
Nov 14, 2017 26.57 26.59 26.46 26.55 1,387,465 +0.06(+0.22%)
Nov 13, 2017 26.35 26.52 26.33 26.49 1,592,067 -0.07(-0.28%)
Nov 10, 2017 26.66 26.71 26.53 26.57 1,108,418 -0.06(-0.21%)
Nov 09, 2017 26.61 26.66 26.47 26.62 2,312,221 -0.09(-0.34%)
Nov 08, 2017 26.62 26.78 26.58 26.71 958,087 +0.07(+0.24%)
Nov 07, 2017 26.85 26.87 26.61 26.65 1,034,238 -0.33(-1.24%)
Nov 06, 2017 26.88 26.99 26.86 26.98 672,775 -0.08(-0.30%)
Nov 03, 2017 27.10 27.10 26.96 27.06 2,607,599 -0.46(-1.69%)
Nov 02, 2017 27.34 27.54 27.32 27.53 1,133,251 -0.02(-0.06%)
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.