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, 2016 21.38 21.44 21.10 21.19 1,485,579 -0.14(-0.68%)
May 27, 2016 21.43 21.33 21.33 21.33 1,098,039 -0.10(-0.46%)
May 26, 2016 21.49 21.53 21.36 21.43 1,790,510 -0.09(-0.42%)
May 25, 2016 21.46 21.59 21.45 21.52 871,361 +0.45(+2.16%)
May 24, 2016 20.83 21.10 20.83 21.06 665,725 +0.41(+1.98%)
May 23, 2016 20.59 20.71 20.59 20.66 715,005 -0.11(-0.55%)
May 20, 2016 20.80 20.84 20.72 20.77 1,009,504 +0.16(+0.77%)
May 19, 2016 20.72 20.76 20.55 20.61 1,561,570 -0.14(-0.69%)
May 18, 2016 20.74 20.98 20.65 20.75 1,665,665 +0.08(+0.40%)
May 17, 2016 20.84 20.91 20.66 20.67 1,287,949 -0.19(-0.91%)
May 16, 2016 20.67 20.87 20.67 20.86 1,125,420 +0.29(+1.40%)
May 13, 2016 20.72 20.84 20.52 20.57 3,207,819 -0.24(-1.17%)
May 12, 2016 20.94 20.99 20.72 20.81 1,506,196 +0.06(+0.29%)
May 11, 2016 20.74 20.87 20.69 20.75 1,204,326 -0.29(-1.37%)
May 10, 2016 20.86 21.04 20.86 21.04 2,395,074 +0.26(+1.24%)
May 09, 2016 20.91 20.95 20.75 20.78 1,430,808 -0.23(-1.08%)
May 06, 2016 20.77 21.04 20.76 21.01 1,570,942 +0.20(+0.98%)
May 05, 2016 20.95 20.96 20.76 20.81 1,389,747 -0.14(-0.69%)
May 04, 2016 21.01 21.11 20.89 20.95 1,296,821 -0.33(-1.57%)
May 03, 2016 21.47 21.47 21.24 21.28 1,775,466 -0.64(-2.91%)
May 02, 2016 21.90 21.94 21.78 21.92 1,236,803 +0.05(+0.24%)
Apr 29, 2016 21.97 22.01 21.75 21.87 2,148,363 -0.11(-0.52%)
Apr 28, 2016 21.94 22.15 21.92 21.98 1,627,611 -0.26(-1.16%)
Apr 27, 2016 22.18 22.30 22.08 22.24 1,181,374 +0.14(+0.65%)
Apr 26, 2016 22.12 22.15 22.03 22.10 1,683,325 +0.40(+1.85%)
Apr 25, 2016 21.69 21.72 21.58 21.69 1,313,308 -0.13(-0.59%)
Apr 22, 2016 21.76 21.88 21.76 21.82 1,255,965 +0.07(+0.31%)
Apr 21, 2016 21.94 21.94 21.70 21.75 1,948,861 +0.06(+0.28%)
Apr 20, 2016 21.67 21.78 21.65 21.69 1,605,103 +0.26(+1.20%)
Apr 19, 2016 21.38 21.47 21.31 21.44 1,799,569 +0.34(+1.62%)
Apr 18, 2016 20.88 21.15 20.85 21.09 1,061,002 +0.17(+0.80%)
Apr 15, 2016 21.01 21.03 20.91 20.93 1,053,615 +0.04(+0.18%)
Apr 14, 2016 20.96 20.97 20.84 20.89 1,148,382 +0.01(+0.04%)
Apr 13, 2016 20.84 20.91 20.74 20.88 1,145,265 +0.49(+2.42%)
Apr 12, 2016 20.25 20.43 20.04 20.39 1,489,454 +0.22(+1.09%)
Apr 11, 2016 20.37 20.47 20.17 20.17 1,341,725 +0.14(+0.72%)
Apr 08, 2016 20.04 20.13 19.94 20.03 4,496,313 +0.47(+2.40%)
Apr 07, 2016 19.78 19.84 19.52 19.56 1,138,727 -0.52(-2.61%)
Apr 06, 2016 19.93 20.08 19.84 20.08 970,682 +0.18(+0.91%)
Apr 05, 2016 20.00 20.00 19.90 19.90 795,464 -0.45(-2.20%)
Apr 04, 2016 20.38 20.49 20.31 20.34 855,628 -0.14(-0.70%)
Apr 01, 2016 20.29 20.51 20.25 20.49 3,114,505 -0.12(-0.59%)
Mar 31, 2016 20.76 20.84 20.61 20.61 1,600,976 -0.33(-1.56%)
Mar 30, 2016 21.00 21.08 20.89 20.94 934,685 +0.06(+0.29%)
Mar 29, 2016 20.54 20.87 20.49 20.87 1,681,768 +0.24(+1.14%)
Mar 28, 2016 20.62 20.69 20.57 20.64 605,185 +0.08(+0.37%)
Mar 24, 2016 20.47 20.56 20.56 20.56 890,723 -0.15(-0.73%)
Mar 23, 2016 20.97 20.97 20.69 20.72 1,145,932 -0.34(-1.62%)
Mar 22, 2016 20.89 21.08 20.87 21.06 1,183,320 -0.12(-0.57%)
Mar 21, 2016 21.23 21.28 21.13 21.18 938,859 -0.11(-0.50%)
Mar 18, 2016 21.31 21.37 21.22 21.28 1,295,650 +0.11(+0.54%)
Mar 17, 2016 21.00 21.20 20.91 21.17 2,798,913 +0.15(+0.72%)
Mar 16, 2016 20.57 21.04 20.57 21.02 2,272,537 +0.14(+0.65%)
Mar 15, 2016 20.88 20.94 20.79 20.88 2,723,798 -0.33(-1.57%)
Mar 14, 2016 21.28 21.31 21.18 21.22 1,011,784 -0.06(-0.29%)
Mar 11, 2016 21.00 21.28 21.00 21.28 1,563,033 +0.82(+4.00%)
Mar 10, 2016 20.62 20.91 20.28 20.46 6,620,882 +0.42(+2.08%)
Mar 09, 2016 20.12 20.17 19.98 20.04 1,023,233 +0.02(+0.08%)
Mar 08, 2016 20.26 20.26 20.01 20.03 1,523,705 -0.11(-0.56%)
Mar 07, 2016 19.90 20.18 19.87 20.14 1,744,470 +0.00(+0.00%)
Mar 04, 2016 20.19 20.24 20.09 20.14 1,693,334 +0.00(+0.00%)
Mar 03, 2016 19.87 20.14 19.86 20.14 1,222,257 +0.30(+1.49%)
Mar 02, 2016 19.59 19.87 19.53 19.84 1,195,592 +0.29(+1.47%)
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.