Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

31.65 +0.29 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 38.28 38.28 37.40 37.56 260,795 +0.03(+0.09%)
Nov 29, 2007 38.03 38.03 36.88 37.52 315,339 -0.35(-0.92%)
Nov 28, 2007 36.94 37.96 36.94 37.87 274,395 +0.90(+2.44%)
Nov 27, 2007 36.94 37.06 36.60 36.97 296,729 +0.56(+1.54%)
Nov 26, 2007 37.49 37.49 36.41 36.41 304,659 -0.76(-2.06%)
Nov 23, 2007 37.65 37.65 36.88 37.17 145,471 +0.19(+0.51%)
Nov 21, 2007 36.93 37.36 36.75 36.99 439,777 -0.58(-1.55%)
Nov 20, 2007 37.28 37.71 37.15 37.57 642,309 +0.63(+1.71%)
Nov 19, 2007 37.77 37.77 36.83 36.94 456,952 -0.71(-1.88%)
Nov 16, 2007 37.56 37.84 37.32 37.65 238,761 +0.53(+1.42%)
Nov 15, 2007 37.18 37.50 36.84 37.12 556,178 -0.46(-1.22%)
Nov 14, 2007 39.78 39.78 37.43 37.58 656,801 -0.32(-0.83%)
Nov 13, 2007 37.28 37.91 37.25 37.89 752,226 +1.25(+3.40%)
Nov 12, 2007 37.18 37.28 36.62 36.65 215,245 -0.52(-1.40%)
Nov 09, 2007 38.79 38.79 37.06 37.17 3,109,937 -0.70(-1.86%)
Nov 08, 2007 37.63 38.06 37.43 37.87 1,951,635 +0.96(+2.61%)
Nov 07, 2007 37.40 37.63 36.87 36.91 1,380,195 -0.74(-1.97%)
Nov 06, 2007 37.64 37.73 37.42 37.65 418,104 +0.50(+1.36%)
Nov 05, 2007 36.99 37.24 36.94 37.15 454,948 -0.17(-0.46%)
Nov 02, 2007 37.25 37.47 36.94 37.32 1,673,681 +0.53(+1.43%)
Nov 01, 2007 36.88 37.11 36.55 36.79 1,900,523 -0.68(-1.80%)
Oct 31, 2007 37.21 37.62 37.11 37.47 349,835 +0.44(+1.20%)
Oct 30, 2007 36.78 37.14 36.74 37.03 121,909 +0.03(+0.09%)
Oct 29, 2007 36.82 37.00 36.73 36.99 234,969 +0.28(+0.77%)
Oct 26, 2007 36.36 36.71 36.28 36.71 1,263,162 +0.94(+2.62%)
Oct 25, 2007 35.67 35.77 35.51 35.77 1,515,289 +0.20(+0.58%)
Oct 24, 2007 35.39 35.57 34.94 35.57 2,059,095 -0.28(-0.77%)
Oct 23, 2007 35.62 35.85 35.50 35.85 198,667 +0.58(+1.63%)
Oct 22, 2007 34.96 35.35 34.94 35.27 946,559 -0.17(-0.48%)
Oct 19, 2007 35.95 36.00 35.44 35.44 1,010,674 -0.66(-1.84%)
Oct 18, 2007 35.82 36.14 35.82 36.11 231,357 +0.47(+1.30%)
Oct 17, 2007 35.68 35.77 35.36 35.64 244,360 +0.68(+1.93%)
Oct 16, 2007 35.11 35.18 34.95 34.97 160,559 -0.05(-0.14%)
Oct 15, 2007 35.21 35.31 34.88 35.02 389,207 -0.04(-0.11%)
Oct 12, 2007 35.00 35.06 34.85 35.05 696,599 +0.44(+1.28%)
Oct 11, 2007 34.63 34.97 34.47 34.61 1,280,862 +0.61(+1.81%)
Oct 10, 2007 34.02 34.09 33.85 34.00 1,031,624 -0.08(-0.24%)
Oct 09, 2007 33.89 34.08 33.78 34.08 4,023,554 +0.23(+0.69%)
Oct 08, 2007 33.29 34.12 33.29 33.85 264,769 -0.44(-1.28%)
Oct 05, 2007 34.10 34.44 34.10 34.28 2,633,425 +0.43(+1.28%)
Oct 04, 2007 33.87 33.98 33.73 33.85 451,155 -0.04(-0.11%)
Oct 03, 2007 34.07 34.09 33.81 33.89 1,332,154 -0.18(-0.54%)
Oct 02, 2007 34.00 34.18 33.92 34.07 3,098,487 +0.16(+0.46%)
Oct 01, 2007 33.40 33.99 33.40 33.92 87,052 +0.25(+0.76%)
Sep 28, 2007 33.60 33.72 33.36 33.66 106,738 +0.09(+0.26%)
Sep 27, 2007 33.56 33.60 33.43 33.58 223,410 +0.33(+0.98%)
Sep 26, 2007 33.28 33.35 33.13 33.25 682,873 +0.45(+1.37%)
Sep 25, 2007 32.71 32.88 32.69 32.80 185,663 -0.20(-0.62%)
Sep 24, 2007 33.19 33.30 32.93 33.01 157,669 +0.01(+0.02%)
Sep 21, 2007 33.03 33.14 32.92 33.00 268,742 +0.18(+0.54%)
Sep 20, 2007 32.83 33.03 32.79 32.82 189,998 +0.12(+0.36%)
Sep 19, 2007 32.73 33.02 32.65 32.71 179,161 +0.32(+0.99%)
Sep 18, 2007 31.47 32.46 31.34 32.39 339,901 +1.56(+5.07%)
Sep 17, 2007 30.92 31.10 30.72 30.82 278,314 -0.54(-1.71%)
Sep 14, 2007 31.15 31.41 31.11 31.36 161,462 -0.35(-1.10%)
Sep 13, 2007 31.77 31.95 31.65 31.71 117,394 +0.16(+0.51%)
Sep 12, 2007 31.35 31.69 31.31 31.55 145,027 +0.04(+0.12%)
Sep 11, 2007 31.24 31.55 31.24 31.51 394,986 +0.49(+1.59%)
Sep 10, 2007 31.24 31.28 30.76 31.02 414,492 -0.14(-0.44%)
Sep 07, 2007 31.23 31.39 30.93 31.16 595,460 -0.47(-1.49%)
Sep 06, 2007 31.50 31.84 31.42 31.63 591,667 -0.09(-0.28%)
Sep 05, 2007 31.77 31.84 31.56 31.72 937,167 -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.