Spain Ishares MSCI ETF (NY: EWP )

27.20 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 24.48 25.00 24.34 24.98 2,351,259 +0.52(+2.13%)
Jun 29, 2016 24.38 24.55 24.34 24.46 1,767,766 +0.63(+2.64%)
Jun 28, 2016 23.84 23.87 23.53 23.83 2,389,572 +0.71(+3.07%)
Jun 27, 2016 23.04 23.12 22.58 23.12 2,284,735 -0.01(-0.04%)
Jun 24, 2016 23.42 23.91 23.11 23.13 4,510,421 -4.50(-16.29%)
Jun 23, 2016 27.29 27.70 27.06 27.63 1,546,852 +1.05(+3.95%)
Jun 22, 2016 26.83 26.92 26.58 26.58 1,383,271 -0.60(-2.21%)
Jun 21, 2016 27.08 27.31 26.88 27.18 1,620,820 +0.23(+0.85%)
Jun 20, 2016 27.14 27.17 26.95 26.95 1,466,798 +0.56(+2.12%)
Jun 17, 2016 26.11 26.43 25.99 26.39 2,059,994 +0.52(+2.01%)
Jun 16, 2016 25.23 25.90 25.04 25.87 2,190,466 +0.23(+0.90%)
Jun 15, 2016 25.72 25.88 25.60 25.64 2,514,010 +0.18(+0.71%)
Jun 14, 2016 25.57 25.74 25.31 25.46 1,713,356 -0.49(-1.89%)
Jun 13, 2016 25.99 26.31 25.87 25.95 1,810,191 -0.51(-1.93%)
Jun 10, 2016 26.82 26.83 26.39 26.46 1,319,139 -1.13(-4.10%)
Jun 09, 2016 27.69 27.79 27.52 27.59 637,016 -0.41(-1.46%)
Jun 08, 2016 28.01 28.06 27.88 28.00 547,631 +0.00(+0.00%)
Jun 07, 2016 28.06 28.16 28.00 28.00 1,132,355 +0.14(+0.50%)
Jun 06, 2016 27.81 28.00 27.79 27.86 666,546 +0.05(+0.18%)
Jun 03, 2016 27.82 27.82 27.61 27.81 1,441,141 -0.11(-0.39%)
Jun 02, 2016 27.86 27.97 27.78 27.92 747,826 +0.16(+0.58%)
Jun 01, 2016 27.61 27.80 27.58 27.76 721,495 -0.18(-0.64%)
May 31, 2016 28.20 28.27 27.83 27.94 1,126,456 -0.19(-0.68%)
May 27, 2016 28.26 28.13 28.13 28.13 832,600 -0.13(-0.46%)
May 26, 2016 28.34 28.39 28.17 28.26 1,357,673 -0.12(-0.42%)
May 25, 2016 28.30 28.48 28.29 28.38 660,719 +0.60(+2.16%)
May 24, 2016 27.47 27.83 27.47 27.78 504,793 +0.54(+1.98%)
May 23, 2016 27.16 27.31 27.15 27.24 542,160 -0.15(-0.55%)
May 20, 2016 27.43 27.49 27.33 27.39 765,467 +0.21(+0.77%)
May 19, 2016 27.32 27.38 27.10 27.18 1,184,077 -0.19(-0.69%)
May 18, 2016 27.35 27.67 27.23 27.37 1,263,008 +0.11(+0.40%)
May 17, 2016 27.49 27.58 27.25 27.26 976,601 -0.25(-0.91%)
May 16, 2016 27.26 27.53 27.26 27.51 853,362 +0.38(+1.40%)
May 13, 2016 27.32 27.49 27.06 27.13 2,432,362 -0.32(-1.17%)
May 12, 2016 27.62 27.68 27.33 27.45 1,142,089 +0.08(+0.29%)
May 11, 2016 27.35 27.53 27.28 27.37 913,193 -0.38(-1.37%)
May 10, 2016 27.51 27.75 27.51 27.75 1,816,090 +0.34(+1.24%)
May 09, 2016 27.57 27.63 27.36 27.41 1,084,925 -0.30(-1.08%)
May 06, 2016 27.39 27.75 27.38 27.71 1,191,183 +0.27(+0.98%)
May 05, 2016 27.63 27.64 27.38 27.44 1,053,790 -0.19(-0.69%)
May 04, 2016 27.71 27.84 27.55 27.63 983,328 -0.44(-1.57%)
May 03, 2016 28.31 28.31 28.01 28.07 1,346,266 -0.84(-2.91%)
May 02, 2016 28.88 28.94 28.72 28.91 937,819 +0.07(+0.24%)
Apr 29, 2016 28.97 29.03 28.69 28.84 1,629,019 -0.15(-0.52%)
Apr 28, 2016 28.93 29.21 28.91 28.99 1,234,153 -0.34(-1.16%)
Apr 27, 2016 29.25 29.41 29.12 29.33 895,789 +0.19(+0.65%)
Apr 26, 2016 29.17 29.21 29.05 29.14 1,276,399 +0.53(+1.85%)
Apr 25, 2016 28.60 28.64 28.46 28.61 995,830 -0.17(-0.59%)
Apr 22, 2016 28.70 28.86 28.70 28.78 952,349 +0.09(+0.31%)
Apr 21, 2016 28.93 28.93 28.62 28.69 1,477,744 +0.08(+0.28%)
Apr 20, 2016 28.58 28.73 28.55 28.61 1,217,086 +0.34(+1.20%)
Apr 19, 2016 28.20 28.31 28.10 28.27 1,364,542 +0.45(+1.62%)
Apr 18, 2016 27.54 27.89 27.50 27.82 804,516 +0.22(+0.80%)
Apr 15, 2016 27.71 27.74 27.58 27.60 798,915 +0.05(+0.18%)
Apr 14, 2016 27.64 27.65 27.49 27.55 870,773 +0.01(+0.04%)
Apr 13, 2016 27.48 27.57 27.36 27.54 868,409 +0.65(+2.42%)
Apr 12, 2016 26.71 26.94 26.43 26.89 1,129,394 +0.29(+1.09%)
Apr 11, 2016 26.86 26.99 26.60 26.60 1,017,377 +0.19(+0.72%)
Apr 08, 2016 26.43 26.55 26.30 26.41 3,409,376 +0.62(+2.40%)
Apr 07, 2016 26.09 26.17 25.74 25.79 863,452 -0.69(-2.61%)
Apr 06, 2016 26.28 26.48 26.16 26.48 736,030 +0.24(+0.91%)
Apr 05, 2016 26.38 26.38 26.24 26.24 603,169 -0.59(-2.20%)
Apr 04, 2016 26.88 27.02 26.78 26.83 648,789 -0.19(-0.70%)
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.