Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

31.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 27.56 27.73 27.54 27.66 758,636 +0.10(+0.36%)
May 27, 2021 27.62 27.71 27.48 27.56 802,132 +0.01(+0.03%)
May 26, 2021 27.52 27.59 27.45 27.55 463,854 -0.13(-0.49%)
May 25, 2021 27.76 27.78 27.66 27.69 2,044,991 +0.09(+0.33%)
May 24, 2021 27.52 27.63 27.47 27.60 688,063 +0.05(+0.20%)
May 21, 2021 27.51 27.57 27.42 27.54 667,290 +0.18(+0.66%)
May 20, 2021 27.16 27.39 27.08 27.36 436,435 +0.27(+1.00%)
May 19, 2021 27.14 27.21 26.87 27.09 746,950 -0.31(-1.12%)
May 18, 2021 27.46 27.51 27.34 27.40 971,604 +0.08(+0.30%)
May 17, 2021 27.16 27.33 27.16 27.32 813,588 -0.05(-0.20%)
May 14, 2021 27.02 27.38 27.02 27.37 737,199 +0.67(+2.53%)
May 13, 2021 26.43 26.74 26.42 26.70 1,190,726 +0.15(+0.58%)
May 12, 2021 26.67 26.84 26.50 26.55 649,045 -0.19(-0.71%)
May 11, 2021 26.66 26.86 26.64 26.73 1,000,141 -0.25(-0.93%)
May 10, 2021 27.17 27.21 26.96 26.99 1,512,905 -0.10(-0.37%)
May 07, 2021 26.64 27.09 26.64 27.08 2,628,386 +0.45(+1.69%)
May 06, 2021 26.39 26.64 26.29 26.64 391,086 +0.23(+0.89%)
May 05, 2021 26.35 26.44 26.27 26.40 225,648 +0.31(+1.17%)
May 04, 2021 26.26 26.31 25.92 26.10 544,752 -0.18(-0.68%)
May 03, 2021 26.20 26.33 26.17 26.27 681,723 +0.25(+0.97%)
Apr 30, 2021 26.19 26.23 25.92 26.02 476,867 -0.27(-1.03%)
Apr 29, 2021 26.28 26.29 26.08 26.29 1,211,682 +0.15(+0.58%)
Apr 28, 2021 25.92 26.15 25.92 26.14 627,859 +0.20(+0.76%)
Apr 27, 2021 25.79 25.96 25.70 25.94 514,087 +0.30(+1.16%)
Apr 26, 2021 25.57 25.67 25.57 25.65 1,279,637 +0.20(+0.78%)
Apr 23, 2021 25.33 25.48 25.28 25.45 1,006,745 +0.13(+0.53%)
Apr 22, 2021 25.37 25.44 25.28 25.31 610,008 +0.08(+0.32%)
Apr 21, 2021 24.79 25.24 24.76 25.23 527,583 +0.22(+0.90%)
Apr 20, 2021 25.18 25.20 24.91 25.01 1,197,853 -0.61(-2.39%)
Apr 19, 2021 25.64 25.70 25.57 25.62 854,023 +0.31(+1.21%)
Apr 16, 2021 25.20 25.31 25.16 25.31 673,016 +0.14(+0.57%)
Apr 15, 2021 25.20 25.20 25.05 25.17 1,964,446 +0.02(+0.07%)
Apr 14, 2021 25.09 25.21 25.09 25.15 560,322 +0.12(+0.47%)
Apr 13, 2021 24.82 25.07 24.80 25.03 819,628 +0.05(+0.22%)
Apr 12, 2021 24.95 25.02 24.89 24.98 574,056 -0.11(-0.43%)
Apr 09, 2021 25.03 25.10 24.99 25.09 429,192 -0.13(-0.53%)
Apr 08, 2021 25.03 25.23 24.98 25.22 439,120 +0.12(+0.47%)
Apr 07, 2021 25.05 25.11 25.00 25.11 572,139 +0.04(+0.18%)
Apr 06, 2021 24.96 25.06 24.94 25.06 643,654 -0.22(-0.85%)
Apr 05, 2021 25.14 25.31 25.02 25.28 838,511 +0.41(+1.66%)
Apr 01, 2021 24.65 24.92 24.59 24.86 1,302,912 +0.22(+0.88%)
Mar 31, 2021 24.74 24.81 24.65 24.65 1,495,405 -0.06(-0.25%)
Mar 30, 2021 24.60 24.75 24.58 24.71 760,581 +0.06(+0.26%)
Mar 29, 2021 24.56 24.68 24.47 24.65 407,532 +0.00(+0.00%)
Mar 26, 2021 24.55 24.69 24.48 24.65 617,227 +0.25(+1.03%)
Mar 25, 2021 24.16 24.42 24.07 24.39 550,215 +0.06(+0.26%)
Mar 24, 2021 24.21 24.51 24.21 24.33 271,371 +0.01(+0.04%)
Mar 23, 2021 24.49 24.56 24.28 24.32 438,392 -0.08(-0.33%)
Mar 22, 2021 24.48 24.49 24.34 24.40 622,991 -0.40(-1.60%)
Mar 19, 2021 24.75 24.85 24.62 24.80 556,771 -0.07(-0.29%)
Mar 18, 2021 25.03 25.20 24.86 24.87 1,014,337 -0.20(-0.79%)
Mar 17, 2021 24.86 25.09 24.82 25.07 384,109 +0.05(+0.22%)
Mar 16, 2021 25.05 25.05 24.88 25.02 317,229 -0.04(-0.14%)
Mar 15, 2021 25.08 25.11 24.89 25.05 401,660 -0.11(-0.43%)
Mar 12, 2021 24.88 25.16 24.88 25.16 1,116,433 +0.20(+0.79%)
Mar 11, 2021 24.76 24.99 24.70 24.96 878,349 +0.26(+1.06%)
Mar 10, 2021 24.68 24.76 24.58 24.70 681,569 +0.11(+0.44%)
Mar 09, 2021 24.62 24.62 24.42 24.59 483,346 +0.31(+1.26%)
Mar 08, 2021 24.17 24.43 24.15 24.29 720,263 -0.13(-0.55%)
Mar 05, 2021 24.39 24.44 24.01 24.42 977,962 +0.16(+0.67%)
Mar 04, 2021 24.46 24.60 24.09 24.26 2,635,116 +0.03(+0.11%)
Mar 03, 2021 24.31 24.43 24.22 24.23 805,722 -0.40(-1.64%)
Mar 02, 2021 24.70 24.75 24.55 24.64 572,525 -0.02(-0.07%)
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.