Spain Ishares MSCI ETF (NY: EWP )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	28.59	28.71	28.40	28.42	144,112	-0.20(-0.71%)
Jul 28, 2023	28.70	28.77	28.58	28.63	173,033	+0.15(+0.51%)
Jul 27, 2023	28.80	28.82	28.41	28.48	2,223,795	-0.34(-1.18%)
Jul 26, 2023	28.36	28.85	28.34	28.82	1,001,323	+0.58(+2.06%)
Jul 25, 2023	28.21	28.30	28.16	28.24	159,829	-0.13(-0.44%)
Jul 24, 2023	28.39	28.48	28.33	28.37	418,990	-0.23(-0.81%)
Jul 21, 2023	28.58	28.67	28.47	28.60	94,882	+0.09(+0.31%)
Jul 20, 2023	28.58	28.67	28.44	28.51	221,311	+0.10(+0.34%)
Jul 19, 2023	28.43	28.53	28.35	28.41	187,268	-0.11(-0.37%)
Jul 18, 2023	28.33	28.53	28.33	28.52	166,650	+0.05(+0.17%)
Jul 17, 2023	28.31	28.50	28.31	28.47	194,184	+0.14(+0.48%)
Jul 14, 2023	28.58	28.58	28.30	28.34	712,258	-0.16(-0.58%)
Jul 13, 2023	28.47	28.57	28.40	28.50	264,029	+0.36(+1.27%)
Jul 12, 2023	27.88	28.20	27.88	28.14	194,964	+0.61(+2.22%)
Jul 11, 2023	27.40	27.56	27.27	27.53	433,862	+0.33(+1.21%)
Jul 10, 2023	27.13	27.20	27.09	27.20	168,198	+0.06(+0.21%)
Jul 07, 2023	26.99	27.25	26.93	27.15	217,706	+0.15(+0.57%)
Jul 06, 2023	27.22	27.22	26.84	26.99	296,611	-0.45(-1.62%)
Jul 05, 2023	27.62	27.62	27.40	27.44	415,149	-0.63(-2.24%)
Jul 03, 2023	28.01	28.11	27.98	28.07	109,306	+0.07(+0.24%)
Jun 30, 2023	28.03	28.06	27.91	28.00	217,609	+0.35(+1.26%)
Jun 29, 2023	27.50	27.67	27.50	27.65	235,720	+0.03(+0.10%)
Jun 28, 2023	27.54	27.63	27.52	27.62	214,646	+0.17(+0.64%)
Jun 27, 2023	27.17	27.47	27.17	27.45	107,703	+0.51(+1.91%)
Jun 26, 2023	26.92	27.00	26.87	26.93	66,215	+0.15(+0.54%)
Jun 23, 2023	26.79	26.91	26.74	26.79	238,141	-0.49(-1.81%)
Jun 22, 2023	27.29	27.34	27.23	27.28	146,017	-0.27(-0.98%)
Jun 21, 2023	27.38	27.62	27.34	27.55	142,162	+0.11(+0.39%)
Jun 20, 2023	27.51	27.52	27.41	27.45	194,824	-0.07(-0.25%)
Jun 16, 2023	27.63	27.80	27.48	27.51	232,850	+0.05(+0.18%)
Jun 15, 2023	27.22	27.49	27.18	27.47	1,209,203	+0.47(+1.76%)
Jun 14, 2023	27.16	27.25	26.91	26.99	319,570	+0.28(+1.05%)
Jun 13, 2023	26.65	26.75	26.64	26.71	1,502,863	+0.00(+0.00%)
Jun 12, 2023	26.66	26.71	26.60	26.71	122,077	+0.12(+0.44%)
Jun 09, 2023	26.62	26.62	26.52	26.59	101,698	-0.13(-0.47%)
Jun 08, 2023	26.72	26.75	26.65	26.72	148,471	+0.17(+0.66%)
Jun 07, 2023	26.68	26.75	26.54	26.54	127,651	-0.10(-0.39%)
Jun 06, 2023	26.38	26.68	26.35	26.65	232,340	+0.15(+0.58%)
Jun 05, 2023	26.57	26.59	26.48	26.50	238,717	-0.17(-0.65%)
Jun 02, 2023	26.51	26.69	26.49	26.67	571,453	+0.33(+1.27%)
Jun 01, 2023	26.00	26.33	25.98	26.33	169,659	+0.49(+1.89%)
May 31, 2023	25.87	25.92	25.61	25.85	287,686	-0.36(-1.39%)
May 30, 2023	26.30	26.31	26.12	26.21	99,077	-0.12(-0.47%)
May 26, 2023	26.18	26.37	26.13	26.33	149,985	+0.22(+0.84%)
May 25, 2023	26.12	26.14	26.01	26.11	117,676	-0.14(-0.55%)
May 24, 2023	26.33	26.35	26.23	26.26	104,046	-0.23(-0.87%)
May 23, 2023	26.66	26.76	26.49	26.49	170,458	-0.35(-1.32%)
May 22, 2023	26.83	26.90	26.80	26.84	124,503	+0.15(+0.57%)
May 19, 2023	26.76	26.84	26.65	26.69	143,925	+0.13(+0.50%)
May 18, 2023	26.64	26.64	26.42	26.55	108,680	-0.24(-0.89%)
May 17, 2023	26.72	26.85	26.59	26.79	126,658	+0.09(+0.32%)
May 16, 2023	26.82	26.88	26.64	26.71	118,014	-0.19(-0.71%)
May 15, 2023	26.77	26.90	26.71	26.90	131,037	+0.00(+0.00%)
May 12, 2023	27.01	27.02	26.79	26.90	310,891	+0.00(+0.00%)
May 11, 2023	26.81	26.92	26.68	26.90	135,800	-0.11(-0.39%)
May 10, 2023	27.10	27.12	26.83	27.00	143,129	-0.02(-0.07%)
May 09, 2023	26.88	27.06	26.82	27.02	292,202	-0.10(-0.35%)
May 08, 2023	27.22	27.28	27.09	27.12	118,840	+0.00(+0.00%)
May 05, 2023	26.79	27.16	26.79	27.12	119,728	+0.33(+1.21%)
May 04, 2023	26.68	26.84	26.58	26.79	639,853	-0.01(-0.04%)
May 03, 2023	26.83	27.06	26.79	26.80	969,628	-0.03(-0.11%)
May 02, 2023	27.03	27.03	26.74	26.83	667,176	-0.52(-1.89%)

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.