Spain Ishares MSCI ETF (NY: EWP )

28.11 USD +0.21 (+0.77%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 27.78 27.92 27.69 27.89 548,251 +0.00(+0.00%)
Jul 27, 2021 27.69 27.90 27.57 27.89 744,342 -0.09(-0.32%)
Jul 26, 2021 27.79 28.00 27.79 27.98 924,565 +0.26(+0.94%)
Jul 23, 2021 27.81 27.85 27.68 27.72 1,056,320 +0.27(+0.98%)
Jul 22, 2021 27.71 27.71 27.38 27.45 1,452,685 +0.01(+0.04%)
Jul 21, 2021 27.06 27.47 27.05 27.44 1,391,641 +0.70(+2.62%)
Jul 20, 2021 26.33 26.76 26.30 26.74 1,089,341 +0.23(+0.87%)
Jul 19, 2021 26.57 26.64 26.41 26.51 687,144 -0.57(-2.10%)
Jul 16, 2021 27.28 27.28 26.95 27.08 810,433 -0.18(-0.66%)
Jul 15, 2021 27.22 27.33 27.14 27.26 376,459 -0.47(-1.69%)
Jul 14, 2021 27.82 27.86 27.66 27.73 984,836 -0.07(-0.25%)
Jul 13, 2021 27.96 27.97 27.74 27.80 618,055 -0.58(-2.04%)
Jul 12, 2021 28.15 28.39 28.09 28.38 761,844 +0.12(+0.42%)
Jul 09, 2021 27.97 28.31 27.93 28.26 743,202 +0.45(+1.62%)
Jul 08, 2021 27.88 27.88 27.67 27.81 2,069,698 -0.47(-1.66%)
Jul 07, 2021 28.27 28.37 28.16 28.28 946,292 -0.07(-0.25%)
Jul 06, 2021 28.59 28.62 28.25 28.35 684,587 -0.22(-0.77%)
Jul 02, 2021 28.53 28.58 28.39 28.57 401,974 -0.12(-0.42%)
Jul 01, 2021 28.60 28.73 28.54 28.69 623,020 +0.27(+0.95%)
Jun 30, 2021 28.35 28.52 28.28 28.42 640,024 -0.33(-1.15%)
Jun 29, 2021 28.79 28.85 28.69 28.75 425,564 -0.07(-0.24%)
Jun 28, 2021 28.95 28.95 28.76 28.82 421,754 -0.53(-1.81%)
Jun 25, 2021 29.27 29.36 29.24 29.35 283,221 +0.09(+0.31%)
Jun 24, 2021 29.19 29.30 29.17 29.26 319,670 +0.38(+1.32%)
Jun 23, 2021 29.11 29.13 28.85 28.88 709,071 -0.35(-1.20%)
Jun 22, 2021 29.11 29.27 29.04 29.23 623,628 -0.05(-0.17%)
Jun 21, 2021 28.96 29.29 28.95 29.28 523,734 +0.33(+1.14%)
Jun 18, 2021 28.89 29.05 28.80 28.95 541,911 -0.61(-2.06%)
Jun 17, 2021 29.74 29.77 29.42 29.56 678,613 -0.37(-1.24%)
Jun 16, 2021 30.21 30.24 29.85 29.93 1,499,637 -0.36(-1.19%)
Jun 15, 2021 30.16 30.30 30.16 30.29 1,537,085 -0.07(-0.23%)
Jun 14, 2021 30.21 30.41 30.20 30.36 333,432 +0.25(+0.83%)
Jun 11, 2021 29.96 30.12 29.94 30.11 1,086,845 +0.12(+0.40%)
Jun 10, 2021 30.02 30.07 29.89 29.99 987,577 -0.54(-1.77%)
Jun 09, 2021 30.60 30.60 30.43 30.53 1,797,615 +0.08(+0.26%)
Jun 08, 2021 30.34 30.50 30.33 30.45 616,374 -0.10(-0.33%)
Jun 07, 2021 30.40 30.58 30.40 30.55 975,819 +0.27(+0.89%)
Jun 04, 2021 30.35 30.35 30.20 30.28 489,065 -0.10(-0.33%)
Jun 03, 2021 30.35 30.39 30.27 30.38 909,758 -0.25(-0.82%)
Jun 02, 2021 30.50 30.64 30.47 30.63 692,135 -0.10(-0.33%)
Jun 01, 2021 30.80 30.88 30.68 30.73 577,016 -0.01(-0.03%)
May 28, 2021 30.63 30.82 30.61 30.74 682,644 +0.11(+0.36%)
May 27, 2021 30.69 30.79 30.54 30.63 721,783 +0.01(+0.03%)
May 26, 2021 30.58 30.66 30.51 30.62 417,390 -0.15(-0.49%)
May 25, 2021 30.85 30.87 30.74 30.77 1,840,145 +0.10(+0.33%)
May 24, 2021 30.58 30.71 30.52 30.67 619,140 +0.06(+0.20%)
May 21, 2021 30.57 30.64 30.47 30.61 600,448 +0.20(+0.66%)
May 20, 2021 30.18 30.43 30.10 30.41 392,718 +0.30(+1.00%)
May 19, 2021 30.16 30.24 29.86 30.11 672,128 -0.34(-1.12%)
May 18, 2021 30.52 30.57 30.38 30.45 874,279 +0.09(+0.30%)
May 17, 2021 30.18 30.38 30.18 30.36 732,091 -0.06(-0.20%)
May 14, 2021 30.03 30.42 30.03 30.42 663,354 +0.75(+2.53%)
May 13, 2021 29.37 29.71 29.36 29.67 1,071,451 +0.17(+0.58%)
May 12, 2021 29.64 29.83 29.45 29.50 584,031 -0.21(-0.71%)
May 11, 2021 29.63 29.85 29.61 29.71 899,957 -0.28(-0.93%)
May 10, 2021 30.19 30.24 29.96 29.99 1,361,358 -0.11(-0.37%)
May 07, 2021 29.61 30.11 29.61 30.10 2,365,101 +0.50(+1.69%)
May 06, 2021 29.33 29.61 29.22 29.60 351,911 +0.26(+0.89%)
May 05, 2021 29.28 29.38 29.19 29.34 203,045 +0.34(+1.17%)
May 04, 2021 29.18 29.24 28.80 29.00 490,185 -0.20(-0.68%)
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.