Spain Ishares MSCI ETF (NY: EWP )

27.97 USD +0.13 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 29.30 29.37 28.95 29.30 72,052 +0.34(+1.17%)
Mar 29, 2012 28.68 28.98 28.65 28.96 120,396 -0.04(-0.14%)
Mar 28, 2012 29.60 29.60 28.88 29.00 272,118 -0.69(-2.32%)
Mar 27, 2012 30.03 30.03 29.69 29.69 72,450 -0.55(-1.82%)
Mar 26, 2012 30.12 30.27 29.98 30.24 114,078 +0.08(+0.27%)
Mar 23, 2012 30.02 30.20 29.82 30.16 77,289 -0.09(-0.30%)
Mar 22, 2012 30.23 30.36 30.09 30.25 414,341 -0.48(-1.56%)
Mar 21, 2012 31.12 31.13 30.64 30.73 124,574 -0.53(-1.70%)
Mar 20, 2012 31.02 31.37 30.87 31.26 56,093 -0.11(-0.35%)
Mar 19, 2012 30.94 31.47 30.90 31.37 68,087 +0.60(+1.95%)
Mar 16, 2012 30.58 30.87 30.52 30.77 26,752 +0.23(+0.75%)
Mar 15, 2012 30.15 30.58 29.99 30.54 83,294 +0.28(+0.93%)
Mar 14, 2012 30.49 30.55 30.10 30.26 68,518 -0.22(-0.72%)
Mar 13, 2012 29.83 30.51 29.80 30.48 86,367 +0.79(+2.66%)
Mar 12, 2012 29.82 29.82 29.52 29.69 66,510 -0.25(-0.84%)
Mar 09, 2012 29.91 30.09 29.81 29.94 56,597 -0.46(-1.51%)
Mar 08, 2012 29.98 30.51 29.89 30.40 36,656 +0.83(+2.81%)
Mar 07, 2012 29.41 29.64 29.22 29.57 120,368 +0.18(+0.61%)
Mar 06, 2012 29.86 29.90 29.30 29.39 64,344 -1.51(-4.89%)
Mar 05, 2012 30.97 30.97 30.68 30.90 28,665 -0.26(-0.83%)
Mar 02, 2012 31.25 31.29 31.06 31.16 49,397 -0.33(-1.05%)
Mar 01, 2012 31.38 31.57 31.31 31.49 71,544 +0.31(+0.99%)
Feb 29, 2012 31.76 31.81 31.08 31.18 628,293 -0.49(-1.55%)
Feb 28, 2012 31.43 31.67 31.27 31.67 242,575 +0.11(+0.35%)
Feb 27, 2012 31.24 31.61 31.10 31.56 39,542 -0.05(-0.16%)
Feb 24, 2012 31.41 31.66 31.39 31.61 41,680 +0.15(+0.48%)
Feb 23, 2012 31.29 31.46 31.01 31.46 40,039 +0.01(+0.03%)
Feb 22, 2012 31.69 31.69 31.44 31.45 67,786 -0.34(-1.07%)
Feb 21, 2012 31.88 32.12 31.75 31.79 65,906 +0.19(+0.60%)
Feb 17, 2012 31.60 31.65 31.35 31.60 96,530 +0.25(+0.80%)
Feb 16, 2012 30.61 31.40 30.50 31.35 134,450 +0.01(+0.03%)
Feb 15, 2012 31.73 31.73 31.26 31.34 70,552 -0.41(-1.29%)
Feb 14, 2012 31.95 32.10 31.48 31.75 221,259 -0.44(-1.37%)
Feb 13, 2012 32.30 32.34 32.07 32.19 25,713 +0.18(+0.56%)
Feb 10, 2012 32.08 32.24 31.90 32.01 105,422 -0.86(-2.62%)
Feb 09, 2012 32.83 32.92 32.66 32.87 31,064 +0.19(+0.58%)
Feb 08, 2012 32.52 32.76 32.35 32.68 95,230 +0.34(+1.05%)
Feb 07, 2012 32.04 32.47 31.82 32.34 96,822 +0.35(+1.09%)
Feb 06, 2012 31.86 32.12 31.71 31.99 426,240 -0.34(-1.05%)
Feb 03, 2012 31.74 32.38 31.70 32.33 280,540 +0.42(+1.32%)
Feb 02, 2012 31.66 31.96 31.63 31.91 31,897 +0.31(+0.98%)
Feb 01, 2012 31.47 31.87 31.47 31.60 85,093 +0.66(+2.13%)
Jan 31, 2012 31.17 31.17 30.66 30.94 53,648 +0.09(+0.29%)
Jan 30, 2012 30.78 30.93 30.68 30.85 84,556 -0.72(-2.28%)
Jan 27, 2012 31.19 31.57 31.19 31.57 139,562 +0.25(+0.80%)
Jan 26, 2012 31.71 31.71 31.22 31.32 60,396 +0.10(+0.32%)
Jan 25, 2012 30.54 31.34 30.39 31.22 28,407 +0.30(+0.97%)
Jan 24, 2012 30.42 30.95 30.40 30.92 198,118 +0.04(+0.13%)
Jan 23, 2012 30.86 31.09 30.60 30.88 63,716 +0.15(+0.49%)
Jan 20, 2012 30.46 30.75 30.40 30.73 104,676 +0.09(+0.29%)
Jan 19, 2012 30.30 30.68 30.15 30.64 216,341 +0.73(+2.44%)
Jan 18, 2012 29.65 29.94 29.58 29.91 76,636 +0.24(+0.81%)
Jan 17, 2012 29.58 29.85 29.46 29.67 23,530 +0.39(+1.33%)
Jan 13, 2012 29.32 29.33 28.91 29.28 49,368 -0.43(-1.45%)
Jan 12, 2012 29.78 29.97 29.44 29.71 384,378 +0.33(+1.12%)
Jan 11, 2012 29.27 29.50 29.04 29.38 28,163 -0.15(-0.51%)
Jan 10, 2012 29.44 29.59 29.39 29.53 51,080 +0.74(+2.57%)
Jan 09, 2012 29.02 29.02 28.54 28.79 52,461 +0.17(+0.59%)
Jan 06, 2012 29.11 29.11 28.53 28.62 109,545 -0.53(-1.82%)
Jan 05, 2012 29.24 29.26 28.89 29.15 93,325 -1.09(-3.60%)
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.