Spain Ishares MSCI ETF (NY: EWP )

33.92 +0.03 (+0.09%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 20.99 21.07 20.89 21.03 38,467 +0.25(+1.20%)
May 30, 2006 21.01 21.01 20.75 20.78 46,555 -0.16(-0.77%)
May 26, 2006 21.07 21.07 20.88 20.95 119,149 +0.16(+0.76%)
May 25, 2006 20.63 20.81 20.59 20.79 277,357 +0.28(+1.36%)
May 24, 2006 20.53 20.56 20.20 20.51 55,432 -0.10(-0.47%)
May 23, 2006 20.52 20.77 20.52 20.61 71,805 +0.08(+0.37%)
May 22, 2006 20.43 20.56 20.26 20.53 184,050 -0.39(-1.84%)
May 19, 2006 20.77 20.92 20.61 20.92 53,064 +0.12(+0.59%)
May 18, 2006 21.01 21.07 20.79 20.79 112,245 -0.02(-0.07%)
May 17, 2006 21.47 21.47 20.71 20.81 164,323 -0.78(-3.62%)
May 16, 2006 21.70 21.70 21.47 21.59 591,210 +0.09(+0.40%)
May 15, 2006 21.62 21.67 21.43 21.50 110,666 -0.30(-1.39%)
May 12, 2006 22.08 22.12 21.79 21.81 197,070 -0.41(-1.83%)
May 11, 2006 22.35 22.37 22.19 22.21 155,841 -0.17(-0.75%)
May 10, 2006 22.30 22.41 22.25 22.38 106,327 +0.07(+0.30%)
May 09, 2006 22.18 22.33 22.18 22.31 332,198 +0.11(+0.48%)
May 08, 2006 22.17 22.25 22.12 22.21 32,549 +0.02(+0.09%)
May 05, 2006 22.08 22.24 22.06 22.19 95,871 +0.25(+1.13%)
May 04, 2006 21.71 21.94 21.69 21.94 61,350 +0.24(+1.10%)
May 03, 2006 21.72 21.72 21.58 21.70 124,870 -0.11(-0.49%)
May 02, 2006 21.81 21.84 21.72 21.81 45,963 +0.30(+1.41%)
May 01, 2006 21.82 21.82 21.47 21.50 151,698 -0.16(-0.75%)
Apr 28, 2006 21.47 21.74 21.47 21.67 65,690 +0.14(+0.64%)
Apr 27, 2006 21.29 21.57 21.21 21.53 171,819 +0.09(+0.43%)
Apr 26, 2006 21.34 21.48 21.34 21.44 68,846 +0.07(+0.31%)
Apr 25, 2006 21.40 21.41 21.21 21.37 68,254 -0.01(-0.02%)
Apr 24, 2006 21.24 21.39 21.16 21.38 61,941 +0.24(+1.13%)
Apr 21, 2006 21.09 21.21 21.04 21.14 167,282 +0.21(+0.99%)
Apr 20, 2006 20.88 20.95 20.83 20.93 340,877 -0.07(-0.31%)
Apr 19, 2006 20.73 21.00 20.70 21.00 71,410 +0.25(+1.23%)
Apr 18, 2006 20.53 20.75 20.48 20.74 126,842 +0.34(+1.66%)
Apr 17, 2006 20.45 20.56 20.40 20.40 85,614 +0.14(+0.68%)
Apr 13, 2006 20.31 20.30 20.16 20.27 58,193 -0.04(-0.20%)
Apr 12, 2006 20.29 20.35 20.20 20.31 81,274 -0.07(-0.32%)
Apr 11, 2006 20.51 20.55 20.31 20.37 165,309 -0.19(-0.91%)
Apr 10, 2006 20.57 20.66 20.52 20.56 101,395 +0.00(+0.00%)
Apr 07, 2006 20.91 20.94 20.56 20.56 428,070 -0.43(-2.05%)
Apr 06, 2006 20.96 21.04 20.90 20.99 313,457 -0.15(-0.72%)
Apr 05, 2006 21.06 21.19 21.02 21.14 237,312 +0.09(+0.41%)
Apr 04, 2006 20.98 21.11 20.89 21.06 178,526 +0.27(+1.32%)
Apr 03, 2006 20.77 20.89 20.68 20.78 1,233,709 +0.11(+0.54%)
Mar 31, 2006 20.72 20.76 20.65 20.67 132,958 -0.09(-0.44%)
Mar 30, 2006 20.63 20.83 20.63 20.76 89,953 +0.21(+1.01%)
Mar 29, 2006 20.35 20.61 20.35 20.56 173,200 +0.22(+1.07%)
Mar 28, 2006 20.58 20.62 20.33 20.34 312,076 -0.23(-1.13%)
Mar 27, 2006 20.63 20.66 20.51 20.57 275,779 -0.21(-1.00%)
Mar 24, 2006 20.66 20.78 20.62 20.78 377,766 +0.16(+0.79%)
Mar 23, 2006 20.74 20.80 20.55 20.62 257,039 -0.31(-1.48%)
Mar 22, 2006 20.78 20.93 20.78 20.93 96,069 +0.16(+0.76%)
Mar 21, 2006 20.86 20.91 20.74 20.77 285,051 -0.17(-0.80%)
Mar 20, 2006 20.96 20.96 20.89 20.94 121,713 +0.08(+0.39%)
Mar 17, 2006 20.86 20.93 20.75 20.86 163,140 +0.03(+0.12%)
Mar 16, 2006 20.70 20.88 20.68 20.83 261,379 +0.12(+0.56%)
Mar 15, 2006 20.67 20.72 20.55 20.71 111,653 +0.09(+0.44%)
Mar 14, 2006 20.33 20.64 20.29 20.62 198,253 +0.25(+1.24%)
Mar 13, 2006 20.35 20.41 20.34 20.37 287,812 +0.13(+0.65%)
Mar 10, 2006 20.04 20.24 19.95 20.24 166,888 +0.23(+1.14%)
Mar 09, 2006 20.07 20.10 19.99 20.01 107,510 -0.05(-0.25%)
Mar 08, 2006 19.90 20.08 19.90 20.06 56,023 +0.11(+0.53%)
Mar 07, 2006 19.96 20.02 19.89 19.95 165,309 -0.30(-1.50%)
Mar 06, 2006 20.43 20.45 20.22 20.26 182,472 -0.15(-0.72%)
Mar 03, 2006 20.40 20.48 20.30 20.40 102,184 -0.09(-0.44%)
Mar 02, 2006 20.43 20.50 20.29 20.50 55,234 +0.02(+0.10%)
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.