Spain Ishares MSCI ETF (NY: EWP )

28.01 USD -0.19 (-0.67%)
Official Closing Price Updated: 8:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 27.77 27.90 27.62 27.69 376,500 -0.31(-1.11%)
Jun 27, 2013 27.96 28.14 27.89 28.00 187,833 -0.47(-1.65%)
Jun 26, 2013 28.49 28.57 28.33 28.47 359,109 +0.51(+1.82%)
Jun 25, 2013 28.00 28.06 27.63 27.96 376,463 +0.10(+0.36%)
Jun 24, 2013 27.56 28.05 27.50 27.86 293,374 -0.60(-2.11%)
Jun 21, 2013 28.81 28.84 28.17 28.46 571,356 -0.39(-1.35%)
Jun 20, 2013 29.25 29.29 28.78 28.85 658,390 -0.96(-3.22%)
Jun 19, 2013 30.46 30.48 29.76 29.81 507,488 -0.85(-2.77%)
Jun 18, 2013 30.61 30.73 30.58 30.66 273,024 +0.31(+1.02%)
Jun 17, 2013 30.53 30.57 30.15 30.35 264,826 +0.31(+1.03%)
Jun 14, 2013 30.15 30.33 29.88 30.04 677,243 -0.31(-1.02%)
Jun 13, 2013 29.96 30.38 29.93 30.35 358,930 +0.34(+1.13%)
Jun 12, 2013 30.63 30.63 29.99 30.01 512,283 +0.08(+0.27%)
Jun 11, 2013 29.73 30.05 29.66 29.93 400,602 -0.45(-1.48%)
Jun 10, 2013 30.49 30.52 30.23 30.38 947,365 -0.19(-0.62%)
Jun 07, 2013 30.40 30.67 30.15 30.57 845,326 -0.03(-0.10%)
Jun 06, 2013 30.45 30.61 30.10 30.60 636,523 +0.31(+1.02%)
Jun 05, 2013 30.55 30.59 30.29 30.29 410,754 -0.22(-0.72%)
Jun 04, 2013 30.80 30.88 30.35 30.51 317,320 -0.16(-0.52%)
Jun 03, 2013 30.36 30.68 30.20 30.67 521,730 +0.46(+1.52%)
May 31, 2013 30.59 30.67 30.21 30.21 466,440 -0.83(-2.67%)
May 30, 2013 30.91 31.19 30.85 31.04 1,271,264 +0.12(+0.39%)
May 29, 2013 30.84 30.96 30.74 30.92 337,992 +0.22(+0.72%)
May 28, 2013 31.18 31.19 30.63 30.70 227,482 +0.41(+1.35%)
May 24, 2013 29.99 30.29 29.90 30.29 440,380 -0.17(-0.56%)
May 23, 2013 30.17 30.55 30.03 30.46 414,426 +0.22(+0.73%)
May 22, 2013 30.61 30.97 30.08 30.24 711,776 -0.50(-1.63%)
May 21, 2013 30.58 30.87 30.35 30.74 294,164 -0.21(-0.68%)
May 20, 2013 30.63 30.98 30.59 30.95 877,133 -0.21(-0.67%)
May 17, 2013 30.87 31.16 30.73 31.16 291,662 +0.31(+1.00%)
May 16, 2013 31.02 31.08 30.77 30.85 473,642 -0.34(-1.09%)
May 15, 2013 30.87 31.23 30.76 31.19 730,767 +0.25(+0.81%)
May 13, 2013 30.87 30.97 30.75 30.94 493,246 -0.46(-1.46%)
May 10, 2013 31.30 31.41 31.04 31.40 748,574 -0.11(-0.35%)
May 09, 2013 31.70 31.81 31.40 31.51 2,408,960 -0.53(-1.65%)
May 08, 2013 31.80 32.07 31.73 32.04 4,890,562 +0.57(+1.81%)
May 07, 2013 31.57 31.63 31.26 31.47 534,337 +0.10(+0.32%)
May 06, 2013 31.31 31.41 31.11 31.37 1,537,638 -0.15(-0.48%)
May 03, 2013 31.33 31.60 31.33 31.52 570,542 +0.44(+1.42%)
May 02, 2013 30.68 31.11 30.64 31.08 766,094 +0.15(+0.48%)
May 01, 2013 31.17 31.28 30.85 30.93 279,928 -0.26(-0.83%)
Apr 30, 2013 31.16 31.27 31.07 31.19 748,177 -0.13(-0.42%)
Apr 29, 2013 30.91 31.44 30.91 31.32 599,952 +0.74(+2.42%)
Apr 26, 2013 30.39 30.61 30.53 30.58 393,629 +0.05(+0.16%)
Apr 25, 2013 30.46 30.75 30.46 30.53 404,309 -0.25(-0.81%)
Apr 24, 2013 30.53 30.90 30.53 30.78 633,911 +0.25(+0.82%)
Apr 23, 2013 30.11 30.60 30.11 30.53 2,160,843 +0.83(+2.79%)
Apr 22, 2013 29.42 29.77 29.32 29.70 1,008,341 +0.62(+2.13%)
Apr 19, 2013 29.11 29.29 28.95 29.08 287,545 +0.34(+1.18%)
Apr 18, 2013 28.97 28.97 28.53 28.74 506,770 +0.01(+0.03%)
Apr 17, 2013 29.09 29.16 28.45 28.73 630,310 -0.81(-2.74%)
Apr 16, 2013 29.60 29.60 29.29 29.54 214,071 +0.55(+1.90%)
Apr 15, 2013 29.45 29.51 28.97 28.99 633,882 -0.82(-2.75%)
Apr 12, 2013 29.53 29.81 29.40 29.81 341,087 +0.10(+0.34%)
Apr 11, 2013 29.66 29.99 29.59 29.71 1,507,611 +0.05(+0.17%)
Apr 10, 2013 29.50 29.90 29.48 29.66 726,901 +0.87(+3.02%)
Apr 09, 2013 28.59 28.97 28.43 28.79 654,582 +0.53(+1.88%)
Apr 08, 2013 28.16 28.34 28.12 28.26 2,110,904 -0.02(-0.07%)
Apr 05, 2013 27.93 28.29 27.79 28.28 432,126 -0.02(-0.07%)
Apr 04, 2013 28.09 28.36 27.88 28.30 309,409 +0.19(+0.68%)
Apr 03, 2013 28.50 28.55 28.06 28.11 421,159 -0.24(-0.85%)
Apr 02, 2013 28.36 28.67 28.29 28.35 568,722 +0.43(+1.54%)
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.