Spain Ishares MSCI ETF (NY: EWP )

29.93 USD -0.36 (-1.19%)
Official Closing Price Updated: 4:10 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 29.12 29.26 29.08 29.20 613,435 +0.28(+0.97%)
Apr 30, 2021 29.10 29.15 28.80 28.92 429,100 -0.30(-1.03%)
Apr 29, 2021 29.21 29.22 28.98 29.22 1,090,308 +0.17(+0.59%)
Apr 28, 2021 28.80 29.06 28.80 29.05 564,967 +0.22(+0.76%)
Apr 27, 2021 28.66 28.85 28.57 28.83 462,591 +0.33(+1.16%)
Apr 26, 2021 28.42 28.53 28.42 28.50 1,151,456 +0.22(+0.78%)
Apr 23, 2021 28.15 28.32 28.09 28.28 905,900 +0.15(+0.53%)
Apr 22, 2021 28.19 28.27 28.09 28.13 548,904 +0.09(+0.32%)
Apr 21, 2021 27.55 28.05 27.52 28.04 474,735 +0.25(+0.90%)
Apr 20, 2021 27.98 28.00 27.69 27.79 1,077,864 -0.68(-2.39%)
Apr 19, 2021 28.49 28.57 28.42 28.47 768,476 +0.34(+1.21%)
Apr 16, 2021 28.01 28.13 27.96 28.13 605,600 +0.16(+0.57%)
Apr 15, 2021 28.01 28.01 27.84 27.97 1,767,668 +0.02(+0.07%)
Apr 14, 2021 27.88 28.02 27.88 27.95 504,195 +0.13(+0.47%)
Apr 13, 2021 27.58 27.86 27.56 27.82 737,526 +0.06(+0.22%)
Apr 12, 2021 27.73 27.80 27.67 27.76 516,553 -0.12(-0.43%)
Apr 09, 2021 27.82 27.89 27.77 27.88 386,200 -0.15(-0.54%)
Apr 08, 2021 27.82 28.04 27.76 28.03 395,134 +0.13(+0.47%)
Apr 07, 2021 27.84 27.91 27.78 27.90 514,828 +0.05(+0.18%)
Apr 06, 2021 27.74 27.85 27.72 27.85 579,180 -0.24(-0.85%)
Apr 05, 2021 27.94 28.13 27.80 28.09 754,518 +0.46(+1.66%)
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.