Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

31.41 -0.33 (-1.06%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 27.23 27.29 27.09 27.12 118,814 +0.00(+0.00%)
May 05, 2023 26.80 27.17 26.80 27.12 119,701 +0.33(+1.21%)
May 04, 2023 26.68 26.85 26.59 26.80 639,712 -0.01(-0.04%)
May 03, 2023 26.84 27.07 26.80 26.81 969,414 -0.03(-0.11%)
May 02, 2023 27.04 27.04 26.74 26.84 667,028 -0.52(-1.89%)
May 01, 2023 27.27 27.50 27.27 27.35 2,462,126 +0.02(+0.07%)
Apr 28, 2023 27.13 27.38 27.11 27.33 714,128 -0.35(-1.28%)
Apr 27, 2023 27.42 27.70 27.38 27.69 665,855 +0.48(+1.76%)
Apr 26, 2023 27.38 27.44 27.18 27.21 2,530,109 +0.11(+0.42%)
Apr 25, 2023 27.42 27.42 27.09 27.09 59,425 -0.79(-2.85%)
Apr 24, 2023 27.75 27.91 27.75 27.89 598,027 +0.19(+0.69%)
Apr 21, 2023 27.61 27.75 27.51 27.70 256,238 -0.06(-0.21%)
Apr 20, 2023 27.79 27.82 27.68 27.76 68,757 -0.13(-0.48%)
Apr 19, 2023 27.68 27.92 27.67 27.89 117,013 +0.25(+0.90%)
Apr 18, 2023 27.61 27.65 27.54 27.64 132,825 +0.22(+0.80%)
Apr 17, 2023 27.47 27.51 27.32 27.42 415,327 -0.17(-0.62%)
Apr 14, 2023 27.66 27.69 27.47 27.59 223,564 -0.08(-0.28%)
Apr 13, 2023 27.56 27.67 27.53 27.67 168,682 +0.33(+1.19%)
Apr 12, 2023 27.43 27.54 27.34 27.34 232,835 +0.33(+1.20%)
Apr 11, 2023 27.08 27.10 26.98 27.02 177,784 -0.33(-1.22%)
Apr 10, 2023 27.27 27.42 27.19 27.35 200,855 -0.06(-0.21%)
Apr 06, 2023 27.27 27.48 27.26 27.41 127,176 +0.34(+1.27%)
Apr 05, 2023 27.07 27.15 26.96 27.07 215,003 +0.18(+0.68%)
Apr 04, 2023 26.87 26.97 26.81 26.88 101,983 +0.17(+0.65%)
Apr 03, 2023 26.52 26.73 26.52 26.71 1,459,437 +0.05(+0.18%)
Mar 31, 2023 26.73 26.77 26.59 26.66 204,251 -0.06(-0.21%)
Mar 30, 2023 26.73 26.74 26.62 26.72 764,651 +0.46(+1.75%)
Mar 29, 2023 26.15 26.28 26.07 26.26 74,887 +0.45(+1.74%)
Mar 28, 2023 25.72 25.86 25.71 25.81 62,889 +0.08(+0.30%)
Mar 27, 2023 25.56 25.76 25.50 25.74 151,876 +0.39(+1.55%)
Mar 24, 2023 25.20 25.37 25.01 25.34 226,724 -0.23(-0.90%)
Mar 23, 2023 25.99 26.12 25.43 25.57 206,915 -0.13(-0.52%)
Mar 22, 2023 25.95 26.21 25.69 25.71 162,457 -0.22(-0.85%)
Mar 21, 2023 25.93 25.99 25.83 25.93 172,774 +0.75(+2.96%)
Mar 20, 2023 24.90 25.28 24.90 25.18 135,352 +0.52(+2.09%)
Mar 17, 2023 24.76 24.76 24.44 24.66 368,828 -0.55(-2.20%)
Mar 16, 2023 24.63 25.23 24.61 25.22 261,574 +0.30(+1.19%)
Mar 15, 2023 24.40 24.94 24.40 24.92 427,026 -1.04(-4.02%)
Mar 14, 2023 25.93 26.02 25.80 25.97 323,708 +0.60(+2.38%)
Mar 13, 2023 25.38 25.61 25.31 25.36 363,292 -0.42(-1.63%)
Mar 10, 2023 26.05 26.13 25.73 25.78 215,182 -0.28(-1.06%)
Mar 09, 2023 26.28 26.36 26.02 26.06 314,120 -0.33(-1.23%)
Mar 08, 2023 26.26 26.46 26.22 26.39 532,537 +0.25(+0.95%)
Mar 07, 2023 26.60 26.60 26.12 26.14 1,067,514 -0.57(-2.15%)
Mar 06, 2023 26.62 26.76 26.59 26.71 131,716 +0.10(+0.36%)
Mar 03, 2023 26.32 26.63 26.28 26.62 154,937 +0.49(+1.87%)
Mar 02, 2023 25.99 26.18 25.97 26.13 177,525 -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.