Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

31.36 +0.07 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 27.26 27.49 27.26 27.35 2,462,671 +0.02(+0.07%)
Apr 28, 2023 27.13 27.38 27.11 27.33 714,286 -0.35(-1.28%)
Apr 27, 2023 27.41 27.69 27.38 27.68 666,002 +0.48(+1.76%)
Apr 26, 2023 27.38 27.44 27.17 27.20 2,530,669 +0.11(+0.42%)
Apr 25, 2023 27.41 27.41 27.09 27.09 59,438 -0.79(-2.85%)
Apr 24, 2023 27.74 27.90 27.74 27.88 598,159 +0.19(+0.69%)
Apr 21, 2023 27.61 27.74 27.50 27.69 256,295 -0.06(-0.21%)
Apr 20, 2023 27.79 27.82 27.67 27.75 68,772 -0.13(-0.48%)
Apr 19, 2023 27.67 27.91 27.66 27.88 117,039 +0.25(+0.90%)
Apr 18, 2023 27.61 27.64 27.54 27.63 132,854 +0.22(+0.80%)
Apr 17, 2023 27.46 27.50 27.32 27.41 415,419 -0.17(-0.62%)
Apr 14, 2023 27.65 27.68 27.46 27.59 223,613 -0.08(-0.28%)
Apr 13, 2023 27.56 27.66 27.52 27.66 168,719 +0.33(+1.19%)
Apr 12, 2023 27.42 27.53 27.34 27.34 232,886 +0.33(+1.20%)
Apr 11, 2023 27.07 27.10 26.97 27.01 177,824 -0.33(-1.22%)
Apr 10, 2023 27.26 27.41 27.18 27.35 200,900 -0.06(-0.21%)
Apr 06, 2023 27.26 27.47 27.26 27.40 127,205 +0.34(+1.27%)
Apr 05, 2023 27.06 27.15 26.96 27.06 215,051 +0.18(+0.68%)
Apr 04, 2023 26.86 26.96 26.80 26.88 102,005 +0.17(+0.64%)
Apr 03, 2023 26.52 26.73 26.52 26.71 1,459,760 +0.05(+0.18%)
Mar 31, 2023 26.73 26.76 26.59 26.66 204,296 -0.06(-0.21%)
Mar 30, 2023 26.73 26.73 26.62 26.72 764,820 +0.46(+1.75%)
Mar 29, 2023 26.14 26.28 26.07 26.26 74,903 +0.45(+1.74%)
Mar 28, 2023 25.71 25.86 25.70 25.81 62,903 +0.08(+0.30%)
Mar 27, 2023 25.56 25.75 25.49 25.73 151,909 +0.39(+1.55%)
Mar 24, 2023 25.19 25.36 25.00 25.34 226,774 -0.23(-0.90%)
Mar 23, 2023 25.99 26.11 25.43 25.57 206,961 -0.13(-0.52%)
Mar 22, 2023 25.94 26.21 25.68 25.70 162,493 -0.22(-0.85%)
Mar 21, 2023 25.92 25.98 25.83 25.92 172,812 +0.75(+2.96%)
Mar 20, 2023 24.90 25.27 24.90 25.18 135,382 +0.52(+2.09%)
Mar 17, 2023 24.76 24.76 24.43 24.66 368,910 -0.55(-2.20%)
Mar 16, 2023 24.62 25.23 24.60 25.21 261,632 +0.30(+1.19%)
Mar 15, 2023 24.39 24.94 24.39 24.92 427,121 -1.04(-4.02%)
Mar 14, 2023 25.92 26.02 25.80 25.96 323,780 +0.60(+2.38%)
Mar 13, 2023 25.38 25.60 25.30 25.36 363,373 -0.42(-1.63%)
Mar 10, 2023 26.05 26.13 25.72 25.78 215,230 -0.28(-1.06%)
Mar 09, 2023 26.28 26.35 26.01 26.06 314,189 -0.33(-1.23%)
Mar 08, 2023 26.26 26.46 26.21 26.38 532,655 +0.25(+0.95%)
Mar 07, 2023 26.59 26.59 26.11 26.13 1,067,750 -0.57(-2.15%)
Mar 06, 2023 26.61 26.75 26.58 26.71 131,745 +0.10(+0.36%)
Mar 03, 2023 26.31 26.63 26.28 26.61 154,972 +0.49(+1.87%)
Mar 02, 2023 25.98 26.18 25.96 26.12 177,565 -0.16(-0.62%)
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.