Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

31.23 -0.02 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 38.27 38.27 37.39 37.55 260,853 +0.03(+0.09%)
Nov 29, 2007 38.02 38.02 36.87 37.52 315,408 -0.35(-0.92%)
Nov 28, 2007 36.93 37.95 36.93 37.86 274,456 +0.90(+2.44%)
Nov 27, 2007 36.93 37.05 36.59 36.96 296,795 +0.56(+1.54%)
Nov 26, 2007 37.48 37.48 36.40 36.40 304,727 -0.76(-2.06%)
Nov 23, 2007 37.64 37.64 36.87 37.17 145,503 +0.19(+0.51%)
Nov 21, 2007 36.92 37.35 36.75 36.98 439,874 -0.58(-1.55%)
Nov 20, 2007 37.27 37.70 37.14 37.56 642,451 +0.63(+1.71%)
Nov 19, 2007 37.76 37.76 36.82 36.93 457,053 -0.71(-1.88%)
Nov 16, 2007 37.55 37.83 37.31 37.64 238,814 +0.53(+1.42%)
Nov 15, 2007 37.17 37.49 36.83 37.11 556,301 -0.46(-1.22%)
Nov 14, 2007 39.77 39.77 37.42 37.57 656,946 -0.32(-0.83%)
Nov 13, 2007 37.27 37.90 37.24 37.89 752,393 +1.25(+3.40%)
Nov 12, 2007 37.17 37.27 36.61 36.64 215,292 -0.52(-1.40%)
Nov 09, 2007 38.78 38.78 37.06 37.16 3,110,626 -0.70(-1.86%)
Nov 08, 2007 37.62 38.05 37.42 37.86 1,952,067 +0.96(+2.61%)
Nov 07, 2007 37.39 37.62 36.86 36.90 1,380,501 -0.74(-1.97%)
Nov 06, 2007 37.63 37.73 37.41 37.64 418,196 +0.50(+1.36%)
Nov 05, 2007 36.98 37.23 36.93 37.14 455,048 -0.17(-0.46%)
Nov 02, 2007 37.24 37.47 36.93 37.31 1,674,052 +0.53(+1.43%)
Nov 01, 2007 36.87 37.10 36.54 36.78 1,900,944 -0.68(-1.80%)
Oct 31, 2007 37.20 37.61 37.10 37.46 349,912 +0.44(+1.20%)
Oct 30, 2007 36.77 37.13 36.73 37.02 121,936 +0.03(+0.09%)
Oct 29, 2007 36.81 36.99 36.72 36.98 235,021 +0.28(+0.77%)
Oct 26, 2007 36.35 36.70 36.28 36.70 1,263,442 +0.94(+2.62%)
Oct 25, 2007 35.66 35.77 35.51 35.77 1,515,624 +0.20(+0.58%)
Oct 24, 2007 35.38 35.56 34.93 35.56 2,059,551 -0.28(-0.77%)
Oct 23, 2007 35.62 35.84 35.49 35.84 198,711 +0.58(+1.63%)
Oct 22, 2007 34.95 35.35 34.93 35.26 946,768 -0.17(-0.48%)
Oct 19, 2007 35.94 35.99 35.43 35.43 1,010,898 -0.66(-1.84%)
Oct 18, 2007 35.81 36.13 35.81 36.10 231,408 +0.47(+1.30%)
Oct 17, 2007 35.67 35.77 35.35 35.63 244,414 +0.68(+1.93%)
Oct 16, 2007 35.10 35.17 34.95 34.96 160,594 -0.05(-0.14%)
Oct 15, 2007 35.20 35.31 34.87 35.01 389,293 -0.04(-0.11%)
Oct 12, 2007 35.00 35.05 34.84 35.05 696,753 +0.44(+1.28%)
Oct 11, 2007 34.62 34.96 34.46 34.60 1,281,145 +0.61(+1.81%)
Oct 10, 2007 34.02 34.08 33.85 33.99 1,031,853 -0.08(-0.24%)
Oct 09, 2007 33.88 34.07 33.77 34.07 4,024,444 +0.23(+0.69%)
Oct 08, 2007 33.28 34.11 33.28 33.84 264,827 -0.44(-1.28%)
Oct 05, 2007 34.09 34.43 34.09 34.28 2,634,008 +0.43(+1.28%)
Oct 04, 2007 33.86 33.97 33.72 33.85 451,255 -0.04(-0.11%)
Oct 03, 2007 34.06 34.08 33.81 33.88 1,332,449 -0.18(-0.54%)
Oct 02, 2007 33.99 34.18 33.92 34.07 3,099,173 +0.16(+0.46%)
Oct 01, 2007 33.40 33.98 33.40 33.91 87,071 +0.25(+0.76%)
Sep 28, 2007 33.59 33.71 33.35 33.66 106,762 +0.09(+0.26%)
Sep 27, 2007 33.56 33.60 33.42 33.57 223,459 +0.33(+0.98%)
Sep 26, 2007 33.27 33.34 33.12 33.24 683,024 +0.45(+1.37%)
Sep 25, 2007 32.70 32.88 32.68 32.79 185,704 -0.20(-0.62%)
Sep 24, 2007 33.19 33.29 32.93 33.00 157,704 +0.01(+0.02%)
Sep 21, 2007 33.03 33.13 32.91 32.99 268,802 +0.18(+0.54%)
Sep 20, 2007 32.83 33.02 32.78 32.82 190,040 +0.12(+0.36%)
Sep 19, 2007 32.72 33.02 32.64 32.70 179,201 +0.32(+0.99%)
Sep 18, 2007 31.46 32.46 31.34 32.38 339,976 +1.56(+5.07%)
Sep 17, 2007 30.92 31.09 30.72 30.82 278,376 -0.54(-1.71%)
Sep 14, 2007 31.14 31.40 31.10 31.35 161,498 -0.35(-1.10%)
Sep 13, 2007 31.76 31.95 31.64 31.70 117,420 +0.16(+0.51%)
Sep 12, 2007 31.34 31.68 31.30 31.54 145,059 +0.04(+0.12%)
Sep 11, 2007 31.23 31.55 31.23 31.50 395,074 +0.49(+1.59%)
Sep 10, 2007 31.23 31.28 30.75 31.01 414,583 -0.14(-0.44%)
Sep 07, 2007 31.23 31.39 30.93 31.15 595,591 -0.47(-1.49%)
Sep 06, 2007 31.50 31.83 31.41 31.62 591,798 -0.09(-0.28%)
Sep 05, 2007 31.76 31.83 31.55 31.71 937,375 -0.65(-2.00%)
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.