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 (%)
Aug 30, 2024 33.80 33.92 33.74 33.89 149,143 +0.24(+0.71%)
Aug 29, 2024 33.83 33.85 33.60 33.65 266,763 -0.20(-0.59%)
Aug 28, 2024 33.80 33.93 33.76 33.85 393,475 -0.07(-0.21%)
Aug 27, 2024 33.87 33.97 33.83 33.92 32,045 +0.27(+0.80%)
Aug 26, 2024 33.66 33.76 33.60 33.65 274,141 -0.13(-0.38%)
Aug 23, 2024 33.33 33.84 33.32 33.78 185,739 +0.70(+2.12%)
Aug 22, 2024 33.32 33.32 33.05 33.08 76,366 -0.08(-0.24%)
Aug 21, 2024 33.10 33.23 32.98 33.16 339,851 +0.19(+0.58%)
Aug 20, 2024 32.89 33.01 32.85 32.97 111,735 -0.06(-0.18%)
Aug 19, 2024 32.85 33.08 32.85 33.03 67,521 +0.57(+1.76%)
Aug 16, 2024 32.22 32.47 32.21 32.46 261,935 +0.30(+0.93%)
Aug 15, 2024 32.04 32.21 32.02 32.16 66,004 +0.25(+0.78%)
Aug 14, 2024 31.85 31.93 31.80 31.91 38,363 +0.06(+0.19%)
Aug 13, 2024 31.51 31.88 31.50 31.85 81,757 +0.50(+1.59%)
Aug 12, 2024 31.37 31.39 31.23 31.35 86,450 -0.02(-0.06%)
Aug 09, 2024 31.16 31.41 31.09 31.37 110,857 +0.20(+0.64%)
Aug 08, 2024 31.05 31.24 30.96 31.17 79,090 +0.32(+1.04%)
Aug 07, 2024 31.24 31.36 30.85 30.85 187,430 +0.16(+0.52%)
Aug 06, 2024 30.35 30.84 30.33 30.69 524,249 -0.08(-0.26%)
Aug 05, 2024 30.83 30.96 30.64 30.77 277,191 -0.72(-2.29%)
Aug 02, 2024 31.60 31.65 31.36 31.49 133,807 +0.02(+0.06%)
Aug 01, 2024 32.03 32.06 31.33 31.47 516,165 -0.97(-2.99%)
Jul 31, 2024 32.43 32.58 32.28 32.44 115,695 -0.37(-1.13%)
Jul 30, 2024 32.73 32.82 32.68 32.81 141,741 +0.20(+0.61%)
Jul 29, 2024 32.66 32.66 32.39 32.61 59,800 -0.23(-0.70%)
Jul 26, 2024 32.67 32.87 32.64 32.84 126,322 +0.23(+0.71%)
Jul 25, 2024 32.54 32.86 32.45 32.61 156,169 -0.07(-0.21%)
Jul 24, 2024 32.84 32.97 32.67 32.68 42,477 -0.10(-0.31%)
Jul 23, 2024 32.72 32.85 32.67 32.78 128,114 -0.08(-0.24%)
Jul 22, 2024 32.76 32.91 32.62 32.86 187,318 +0.38(+1.17%)
Jul 19, 2024 32.51 32.59 32.41 32.48 173,852 -0.15(-0.46%)
Jul 18, 2024 32.91 32.98 32.56 32.63 177,848 -0.03(-0.09%)
Jul 17, 2024 32.67 32.78 32.63 32.66 70,965 +0.07(+0.21%)
Jul 16, 2024 32.29 32.59 32.20 32.59 224,635 +0.06(+0.18%)
Jul 15, 2024 32.77 32.77 32.48 32.53 153,403 -0.33(-1.00%)
Jul 12, 2024 32.88 32.99 32.84 32.86 130,440 +0.22(+0.67%)
Jul 11, 2024 32.64 32.77 32.58 32.64 106,691 +0.30(+0.93%)
Jul 10, 2024 32.17 32.34 32.12 32.34 150,118 +0.59(+1.86%)
Jul 09, 2024 31.82 31.84 31.66 31.75 221,006 -0.30(-0.94%)
Jul 08, 2024 32.41 32.41 32.04 32.05 205,864 -0.12(-0.37%)
Jul 05, 2024 31.99 32.19 31.84 32.17 979,171 +0.20(+0.63%)
Jul 03, 2024 31.83 31.98 31.81 31.97 135,588 +0.57(+1.82%)
Jul 02, 2024 31.30 31.41 31.20 31.40 639,736 -0.27(-0.85%)
Jul 01, 2024 31.75 31.87 31.57 31.67 262,495 +0.44(+1.41%)
Jun 28, 2024 31.12 31.25 31.07 31.23 141,442 -0.02(-0.06%)
Jun 27, 2024 31.28 31.31 31.14 31.25 244,317 -0.14(-0.45%)
Jun 26, 2024 31.27 31.44 31.19 31.39 156,761 -0.35(-1.10%)
Jun 25, 2024 31.59 31.78 31.50 31.74 218,068 -0.11(-0.35%)
Jun 24, 2024 31.76 31.92 31.72 31.85 144,836 +0.52(+1.66%)
Jun 21, 2024 31.30 31.43 31.15 31.33 495,384 -0.44(-1.38%)
Jun 20, 2024 31.58 31.80 31.56 31.77 328,111 +0.12(+0.38%)
Jun 18, 2024 31.49 31.65 31.46 31.65 155,847 +0.29(+0.92%)
Jun 17, 2024 31.19 31.38 31.01 31.36 168,025 +0.07(+0.22%)
Jun 14, 2024 31.02 31.32 30.89 31.29 289,567 -0.35(-1.11%)
Jun 13, 2024 32.00 32.00 31.53 31.64 390,259 -0.65(-2.01%)
Jun 12, 2024 32.48 32.51 32.25 32.29 429,558 +0.23(+0.72%)
Jun 11, 2024 31.96 32.15 31.74 32.06 750,475 -0.54(-1.65%)
Jun 10, 2024 32.42 32.63 32.35 32.60 218,276 -0.17(-0.51%)
Jun 07, 2024 32.94 32.95 32.73 32.76 74,852 -0.41(-1.25%)
Jun 06, 2024 32.99 33.19 32.99 33.18 90,910 +0.21(+0.63%)
Jun 05, 2024 33.01 33.01 32.73 32.97 276,661 +0.13(+0.39%)
Jun 04, 2024 32.83 32.95 32.77 32.84 171,138 -0.43(-1.30%)
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.