Spain Ishares MSCI ETF (NY: EWP )

27.36 USD -0.17 (-0.62%)
Streaming Delayed Price Updated: 12:50 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 31.76 31.81 31.08 31.18 628,293 -0.49(-1.55%)
Feb 28, 2012 31.43 31.67 31.27 31.67 242,575 +0.11(+0.35%)
Feb 27, 2012 31.24 31.61 31.10 31.56 39,542 -0.05(-0.16%)
Feb 24, 2012 31.41 31.66 31.39 31.61 41,680 +0.15(+0.48%)
Feb 23, 2012 31.29 31.46 31.01 31.46 40,039 +0.01(+0.03%)
Feb 22, 2012 31.69 31.69 31.44 31.45 67,786 -0.34(-1.07%)
Feb 21, 2012 31.88 32.12 31.75 31.79 65,906 +0.19(+0.60%)
Feb 17, 2012 31.60 31.65 31.35 31.60 96,530 +0.25(+0.80%)
Feb 16, 2012 30.61 31.40 30.50 31.35 134,450 +0.01(+0.03%)
Feb 15, 2012 31.73 31.73 31.26 31.34 70,552 -0.41(-1.29%)
Feb 14, 2012 31.95 32.10 31.48 31.75 221,259 -0.44(-1.37%)
Feb 13, 2012 32.30 32.34 32.07 32.19 25,713 +0.18(+0.56%)
Feb 10, 2012 32.08 32.24 31.90 32.01 105,422 -0.86(-2.62%)
Feb 09, 2012 32.83 32.92 32.66 32.87 31,064 +0.19(+0.58%)
Feb 08, 2012 32.52 32.76 32.35 32.68 95,230 +0.34(+1.05%)
Feb 07, 2012 32.04 32.47 31.82 32.34 96,822 +0.35(+1.09%)
Feb 06, 2012 31.86 32.12 31.71 31.99 426,240 -0.34(-1.05%)
Feb 03, 2012 31.74 32.38 31.70 32.33 280,540 +0.42(+1.32%)
Feb 02, 2012 31.66 31.96 31.63 31.91 31,897 +0.31(+0.98%)
Feb 01, 2012 31.47 31.87 31.47 31.60 85,093 +0.66(+2.13%)
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%)
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.