Spain Ishares MSCI ETF (NY: EWP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		21.05	21.05	21.05	0	+0.17(+0.80%)
Dec 29, 2016	20.86	20.96	20.85	20.88	681,357	+0.17(+0.81%)
Dec 28, 2016	20.77	20.79	20.67	20.72	990,435	-0.26(-1.25%)
Dec 27, 2016	21.00	21.03	20.97	20.98	779,060	+0.00(+0.00%)
Dec 23, 2016		20.98	20.98	20.98	0	+0.11(+0.53%)
Dec 22, 2016	20.91	20.93	20.85	20.87	1,450,773	-0.12(-0.57%)
Dec 21, 2016	20.84	20.99	20.84	20.99	2,585,855	+0.03(+0.16%)
Dec 20, 2016	20.86	20.96	20.84	20.95	1,170,021	+0.15(+0.74%)
Dec 19, 2016	20.93	20.94	20.79	20.80	1,836,342	-0.15(-0.70%)
Dec 16, 2016	20.91	21.10	20.88	20.95	1,974,193	+0.13(+0.63%)
Dec 15, 2016	20.74	20.85	20.71	20.82	2,165,942	+0.10(+0.49%)
Dec 14, 2016	21.06	21.09	20.64	20.71	4,503,288	-0.43(-2.05%)
Dec 13, 2016	21.05	21.26	21.05	21.15	1,910,257	+0.32(+1.52%)
Dec 12, 2016	20.85	20.89	20.79	20.83	1,735,752	+0.05(+0.26%)
Dec 09, 2016	20.65	20.81	20.61	20.78	1,033,072	+0.01(+0.04%)
Dec 08, 2016	20.77	20.80	20.68	20.77	2,476,885	+0.05(+0.26%)
Dec 07, 2016	20.46	20.77	20.43	20.71	1,390,096	+0.28(+1.36%)
Dec 06, 2016	20.14	20.47	20.13	20.44	3,157,284	+0.60(+3.00%)
Dec 05, 2016	19.65	19.86	19.65	19.84	4,007,536	+0.35(+1.79%)
Dec 02, 2016	19.45	19.57	19.39	19.49	1,347,465	-0.05(-0.28%)
Dec 01, 2016	19.57	19.60	19.46	19.55	1,664,845	+0.06(+0.32%)
Nov 30, 2016	19.53	19.58	19.44	19.48	1,093,722	-0.01(-0.04%)
Nov 29, 2016	19.36	19.54	19.33	19.49	2,441,602	+0.18(+0.92%)
Nov 28, 2016	19.42	19.44	19.29	19.31	1,446,359	-0.18(-0.91%)
Nov 25, 2016	19.46	19.50	19.46	19.49	928,594	+0.09(+0.44%)
Nov 23, 2016		19.41	19.41	19.41	0	-0.22(-1.10%)
Nov 22, 2016	19.55	19.62	19.49	19.62	694,915	+0.09(+0.48%)
Nov 21, 2016	19.41	19.55	19.41	19.53	994,850	+0.12(+0.64%)
Nov 18, 2016	19.48	19.49	19.36	19.41	1,970,860	-0.33(-1.65%)
Nov 17, 2016	19.78	19.83	19.68	19.73	791,051	+0.09(+0.43%)
Nov 16, 2016	19.62	19.75	19.58	19.65	803,862	-0.29(-1.44%)
Nov 15, 2016	19.72	19.94	19.68	19.93	985,684	+0.19(+0.98%)
Nov 14, 2016	19.75	19.81	19.67	19.74	3,158,198	-0.27(-1.35%)
Nov 11, 2016	20.05	20.10	19.89	20.01	1,358,147	-0.40(-1.97%)
Nov 10, 2016	20.57	20.61	20.18	20.41	2,113,408	-0.33(-1.60%)
Nov 09, 2016	20.48	20.84	20.47	20.75	3,234,639	-0.26(-1.25%)
Nov 08, 2016	20.83	21.04	20.80	21.01	2,090,861	+0.05(+0.22%)
Nov 07, 2016	20.93	20.96	20.84	20.96	3,281,096	+0.30(+1.46%)
Nov 04, 2016	20.71	20.80	20.63	20.66	1,264,729	-0.24(-1.15%)
Nov 03, 2016	20.92	20.97	20.84	20.90	1,641,010	+0.01(+0.04%)
Nov 02, 2016	20.99	21.04	20.85	20.89	3,233,572	-0.24(-1.14%)
Nov 01, 2016	21.37	21.37	21.07	21.13	1,131,516	-0.12(-0.55%)
Oct 31, 2016	21.26	21.31	21.16	21.25	611,338	+0.01(+0.04%)
Oct 28, 2016	21.23	21.31	21.19	21.24	1,464,837	+0.05(+0.22%)
Oct 27, 2016	21.24	21.27	21.17	21.19	746,718	+0.15(+0.74%)
Oct 26, 2016	21.08	21.16	21.00	21.04	902,945	-0.02(-0.07%)
Oct 25, 2016	21.00	21.10	20.95	21.06	959,775	-0.15(-0.69%)
Oct 24, 2016	21.26	21.32	21.18	21.20	614,305	+0.26(+1.22%)
Oct 21, 2016	20.82	20.95	20.78	20.95	561,759	+0.01(+0.04%)
Oct 20, 2016	20.85	20.99	20.83	20.94	1,766,267	+0.19(+0.93%)
Oct 19, 2016	20.65	20.78	20.65	20.75	566,690	+0.14(+0.68%)
Oct 18, 2016	20.60	20.66	20.53	20.61	739,633	+0.30(+1.49%)
Oct 17, 2016	20.31	20.35	20.25	20.30	583,950	+0.04(+0.19%)
Oct 14, 2016	20.37	20.46	20.26	20.27	1,414,207	+0.12(+0.58%)
Oct 13, 2016	19.97	20.20	19.92	20.15	768,954	-0.12(-0.57%)
Oct 12, 2016	20.23	20.34	20.20	20.27	1,213,207	-0.02(-0.08%)
Oct 11, 2016	20.43	20.44	20.22	20.28	1,147,946	-0.16(-0.80%)
Oct 10, 2016	20.42	20.53	20.42	20.44	418,308	+0.02(+0.11%)
Oct 07, 2016	20.43	20.45	20.25	20.42	1,465,946	-0.28(-1.35%)
Oct 06, 2016	20.80	20.81	20.64	20.70	1,126,934	-0.11(-0.52%)
Oct 05, 2016	20.75	20.83	20.67	20.81	1,665,366	+0.22(+1.09%)
Oct 04, 2016	20.66	20.71	20.47	20.58	1,220,633	-0.09(-0.41%)

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.