Spain Ishares MSCI ETF (NY: EWP )

27.78 USD -0.30 (-1.07%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 24.34 24.88 24.29 24.80 2,107,096 +1.68(+7.27%)
Jun 28, 2012 22.82 23.13 22.68 23.12 446,979 +0.26(+1.14%)
Jun 27, 2012 22.48 22.94 22.40 22.86 470,494 +0.36(+1.60%)
Jun 26, 2012 22.67 22.75 22.27 22.50 322,623 -0.26(-1.14%)
Jun 25, 2012 23.01 23.01 22.66 22.76 610,681 -1.19(-4.97%)
Jun 22, 2012 24.13 24.13 23.71 23.95 662,634 +0.99(+4.31%)
Jun 21, 2012 24.03 24.06 22.95 22.96 1,005,708 -1.31(-5.40%)
Jun 20, 2012 24.06 24.47 23.94 24.27 835,659 +0.44(+1.85%)
Jun 19, 2012 23.58 24.00 23.51 23.83 1,059,334 +0.76(+3.29%)
Jun 18, 2012 23.25 23.33 23.00 23.07 1,134,968 -0.86(-3.59%)
Jun 15, 2012 23.79 24.00 23.63 23.93 1,324,485 +0.08(+0.34%)
Jun 14, 2012 23.59 24.05 23.52 23.85 1,775,074 +0.40(+1.71%)
Jun 13, 2012 23.29 23.64 23.23 23.45 620,908 +0.17(+0.73%)
Jun 12, 2012 23.21 23.33 22.78 23.28 1,287,686 +0.38(+1.66%)
Jun 11, 2012 23.80 23.83 22.85 22.90 1,163,655 -0.54(-2.30%)
Jun 08, 2012 22.96 23.51 22.88 23.44 808,813 +0.58(+2.54%)
Jun 07, 2012 23.31 23.35 22.82 22.86 1,171,002 -0.21(-0.91%)
Jun 06, 2012 22.43 23.10 22.42 23.07 1,742,839 +0.90(+4.06%)
Jun 05, 2012 22.16 22.40 22.03 22.17 798,247 +0.01(+0.05%)
Jun 04, 2012 22.07 22.23 21.99 22.16 1,448,287 +0.93(+4.38%)
Jun 01, 2012 21.24 21.43 20.98 21.23 829,021 -0.13(-0.61%)
May 31, 2012 21.35 21.45 20.99 21.36 1,006,849 +0.11(+0.52%)
May 30, 2012 21.61 21.65 21.20 21.25 1,405,910 -0.75(-3.41%)
May 29, 2012 22.15 22.21 21.76 22.00 977,657 -0.89(-3.89%)
May 25, 2012 22.82 23.07 22.77 22.89 268,184 -0.04(-0.17%)
May 24, 2012 23.20 23.35 22.79 22.93 315,027 -0.27(-1.16%)
May 23, 2012 23.30 23.30 22.71 23.20 615,982 -0.40(-1.69%)
May 22, 2012 23.82 24.03 23.47 23.60 854,686 -0.13(-0.55%)
May 21, 2012 23.25 23.74 23.25 23.73 810,634 +0.29(+1.24%)
May 18, 2012 23.56 23.65 23.34 23.44 666,833 +0.54(+2.36%)
May 17, 2012 23.16 23.17 22.87 22.90 1,045,762 -0.26(-1.12%)
May 16, 2012 23.71 23.90 23.16 23.16 1,544,636 -0.36(-1.53%)
May 15, 2012 23.81 24.03 23.51 23.52 1,467,592 -0.70(-2.89%)
May 14, 2012 24.34 24.41 24.17 24.22 686,625 -0.69(-2.77%)
May 11, 2012 24.66 25.30 24.64 24.91 700,091 -0.40(-1.58%)
May 10, 2012 25.49 25.59 25.29 25.31 711,755 +0.73(+2.97%)
May 09, 2012 24.37 24.74 24.30 24.58 1,077,196 -1.05(-4.10%)
May 08, 2012 25.64 25.71 25.27 25.63 412,498 -0.16(-0.62%)
May 07, 2012 25.38 25.89 25.38 25.79 1,016,101 +0.69(+2.75%)
May 04, 2012 25.27 25.37 25.00 25.10 744,497 +0.08(+0.32%)
May 03, 2012 25.16 25.29 24.93 25.02 354,852 -0.16(-0.64%)
May 02, 2012 24.95 25.22 24.85 25.18 938,211 -0.98(-3.75%)
May 01, 2012 26.09 26.47 26.00 26.16 150,893 +0.12(+0.46%)
Apr 30, 2012 26.18 26.18 25.81 26.04 339,793 -0.40(-1.51%)
Apr 27, 2012 26.41 26.49 26.06 26.44 522,140 +0.30(+1.15%)
Apr 26, 2012 25.67 26.19 25.67 26.14 893,282 -0.12(-0.46%)
Apr 25, 2012 26.43 26.53 26.09 26.26 1,022,950 +0.57(+2.22%)
Apr 24, 2012 25.29 25.79 25.29 25.69 505,179 +0.47(+1.86%)
Apr 23, 2012 25.03 25.22 24.87 25.22 601,590 -0.52(-2.02%)
Apr 20, 2012 25.60 25.91 25.58 25.74 695,793 +0.53(+2.10%)
Apr 19, 2012 25.38 25.51 25.11 25.21 1,072,770 -0.62(-2.40%)
Apr 18, 2012 25.76 26.11 25.70 25.83 671,031 -0.91(-3.40%)
Apr 17, 2012 26.36 26.81 26.25 26.74 223,920 +0.64(+2.45%)
Apr 16, 2012 26.30 26.38 25.87 26.10 360,374 -0.04(-0.15%)
Apr 13, 2012 26.60 26.60 26.07 26.14 333,270 -1.02(-3.76%)
Apr 12, 2012 26.83 27.25 26.74 27.16 354,835 +0.02(+0.07%)
Apr 11, 2012 27.17 27.27 26.99 27.14 422,708 +0.82(+3.12%)
Apr 10, 2012 26.94 26.99 26.30 26.32 747,485 -0.67(-2.48%)
Apr 09, 2012 26.97 27.10 26.85 26.99 753,281 -0.30(-1.10%)
Apr 05, 2012 27.02 27.42 27.00 27.29 255,150 -0.34(-1.23%)
Apr 04, 2012 27.87 27.95 27.43 27.63 630,296 -0.75(-2.64%)
Apr 03, 2012 29.04 29.06 28.19 28.38 413,498 -1.08(-3.67%)
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.