Spain Ishares MSCI ETF (NY: EWP )

27.20 USD +0.14 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 31.17 31.17 30.66 30.94 53,648 +0.09(+0.29%)
Jan 30, 2012 30.78 30.93 30.68 30.85 84,556 -0.72(-2.28%)
Jan 27, 2012 31.19 31.57 31.19 31.57 139,562 +0.25(+0.80%)
Jan 26, 2012 31.71 31.71 31.22 31.32 60,396 +0.10(+0.32%)
Jan 25, 2012 30.54 31.34 30.39 31.22 28,407 +0.30(+0.97%)
Jan 24, 2012 30.42 30.95 30.40 30.92 198,118 +0.04(+0.13%)
Jan 23, 2012 30.86 31.09 30.60 30.88 63,716 +0.15(+0.49%)
Jan 20, 2012 30.46 30.75 30.40 30.73 104,676 +0.09(+0.29%)
Jan 19, 2012 30.30 30.68 30.15 30.64 216,341 +0.73(+2.44%)
Jan 18, 2012 29.65 29.94 29.58 29.91 76,636 +0.24(+0.81%)
Jan 17, 2012 29.58 29.85 29.46 29.67 23,530 +0.39(+1.33%)
Jan 13, 2012 29.32 29.33 28.91 29.28 49,368 -0.43(-1.45%)
Jan 12, 2012 29.78 29.97 29.44 29.71 384,378 +0.33(+1.12%)
Jan 11, 2012 29.27 29.50 29.04 29.38 28,163 -0.15(-0.51%)
Jan 10, 2012 29.44 29.59 29.39 29.53 51,080 +0.74(+2.57%)
Jan 09, 2012 29.02 29.02 28.54 28.79 52,461 +0.17(+0.59%)
Jan 06, 2012 29.11 29.11 28.53 28.62 109,545 -0.53(-1.82%)
Jan 05, 2012 29.24 29.26 28.89 29.15 93,325 -1.09(-3.60%)
Jan 04, 2012 30.22 30.31 29.92 30.24 58,204 -0.03(-0.10%)
Dec 30, 2011 30.16 30.36 30.05 30.27 242,458 +0.11(+0.36%)
Dec 29, 2011 29.27 30.17 29.21 30.16 329,441 +0.81(+2.76%)
Dec 28, 2011 30.14 30.14 29.22 29.35 49,097 -0.85(-2.81%)
Dec 27, 2011 30.11 30.33 29.99 30.20 44,126 -0.09(-0.30%)
Dec 23, 2011 30.22 30.30 30.12 30.29 82,470 +0.57(+1.92%)
Dec 21, 2011 29.76 29.79 29.45 29.72 113,810 -0.42(-1.39%)
Dec 20, 2011 29.56 30.14 29.56 30.14 261,555 -0.72(-2.33%)
Dec 19, 2011 31.38 31.45 30.82 30.86 44,585 +0.09(+0.29%)
Dec 16, 2011 30.85 30.99 30.59 30.77 73,292 -0.04(-0.13%)
Dec 15, 2011 31.21 31.21 30.80 30.81 64,800 +0.13(+0.42%)
Dec 14, 2011 30.92 31.13 30.62 30.68 60,669 -0.26(-0.84%)
Dec 13, 2011 31.84 32.06 30.75 30.94 82,896 -1.09(-3.40%)
Dec 12, 2011 32.38 32.38 31.79 32.03 119,633 -1.40(-4.19%)
Dec 09, 2011 32.94 33.52 32.94 33.43 331,448 +0.92(+2.83%)
Dec 08, 2011 33.17 33.34 32.40 32.51 124,042 -1.19(-3.53%)
Dec 07, 2011 33.09 33.93 32.85 33.70 363,773 -0.15(-0.44%)
Dec 06, 2011 33.60 34.02 33.46 33.85 72,172 +0.33(+0.98%)
Dec 05, 2011 33.94 33.98 33.29 33.52 111,419 +0.63(+1.92%)
Dec 02, 2011 33.47 33.47 32.87 32.89 65,139 +0.28(+0.86%)
Dec 01, 2011 32.73 32.92 32.50 32.61 55,847 -0.28(-0.85%)
Nov 30, 2011 32.53 32.93 32.37 32.89 265,413 +1.90(+6.13%)
Nov 29, 2011 31.04 31.26 30.89 30.99 161,666 -0.05(-0.16%)
Nov 28, 2011 31.08 31.26 30.80 31.04 180,706 +1.70(+5.79%)
Nov 25, 2011 29.36 29.75 29.30 29.34 56,636 -0.35(-1.18%)
Nov 23, 2011 30.33 30.41 29.65 29.69 158,705 -1.09(-3.54%)
Nov 22, 2011 30.99 31.06 30.59 30.78 99,372 -0.52(-1.66%)
Nov 21, 2011 31.48 31.49 31.06 31.30 172,201 -0.82(-2.55%)
Nov 18, 2011 32.43 32.50 32.02 32.12 376,498 +0.50(+1.58%)
Nov 17, 2011 32.12 32.26 31.48 31.62 118,138 -0.18(-0.57%)
Nov 16, 2011 32.04 32.46 31.73 31.80 196,337 -0.41(-1.27%)
Nov 15, 2011 32.12 32.41 31.90 32.21 143,965 -0.28(-0.86%)
Nov 14, 2011 32.93 32.93 32.33 32.49 183,086 -1.21(-3.59%)
Nov 11, 2011 33.39 34.00 33.38 33.70 179,870 +1.14(+3.50%)
Nov 10, 2011 32.80 32.91 32.15 32.56 159,958 +0.57(+1.78%)
Nov 09, 2011 32.65 32.69 31.89 31.99 172,470 -2.45(-7.11%)
Nov 08, 2011 34.03 34.58 33.70 34.44 108,085 +0.41(+1.20%)
Nov 07, 2011 34.09 34.09 33.41 34.03 305,918 +0.26(+0.77%)
Nov 04, 2011 34.00 34.11 33.49 33.77 327,023 -1.01(-2.90%)
Nov 03, 2011 34.34 34.86 33.73 34.78 226,105 +1.14(+3.39%)
Nov 02, 2011 33.92 33.97 33.26 33.64 237,584 +0.23(+0.69%)
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.