Spain Ishares MSCI ETF (NY: EWP )

27.62 USD -0.03 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 28.70 28.70 28.30 28.37 412,773 +0.22(+0.78%)
Oct 26, 2012 28.14 28.15 28.15 28.15 243,400 -0.06(-0.21%)
Oct 25, 2012 28.45 28.46 28.09 28.21 235,621 +0.03(+0.11%)
Oct 24, 2012 28.41 28.46 28.17 28.18 292,593 -0.12(-0.42%)
Oct 23, 2012 28.14 28.37 27.98 28.30 345,541 -0.42(-1.46%)
Oct 19, 2012 29.21 29.21 28.65 28.72 993,974 -0.86(-2.91%)
Oct 18, 2012 29.56 29.87 29.50 29.58 457,540 -0.42(-1.40%)
Oct 17, 2012 29.58 30.05 29.54 30.00 1,366,910 +0.92(+3.16%)
Oct 16, 2012 28.75 29.14 28.74 29.08 579,633 +1.14(+4.08%)
Oct 15, 2012 27.77 27.99 27.56 27.94 275,718 +0.31(+1.12%)
Oct 12, 2012 27.96 28.03 27.56 27.63 253,259 -0.10(-0.36%)
Oct 11, 2012 27.79 28.06 27.73 27.73 198,431 +0.26(+0.95%)
Oct 10, 2012 27.60 27.77 27.34 27.47 770,058 -0.24(-0.87%)
Oct 09, 2012 28.15 28.19 27.69 27.71 254,013 -0.94(-3.28%)
Oct 08, 2012 28.52 28.69 28.51 28.65 107,172 -0.16(-0.56%)
Oct 05, 2012 28.79 29.13 28.78 28.81 620,635 +0.28(+0.98%)
Oct 04, 2012 28.40 28.55 28.24 28.53 241,487 +0.37(+1.31%)
Oct 03, 2012 28.34 28.34 28.09 28.16 222,627 -0.19(-0.67%)
Oct 02, 2012 28.54 28.59 28.26 28.35 485,708 +0.60(+2.16%)
Oct 01, 2012 28.13 28.40 27.70 27.75 296,005 +0.06(+0.22%)
Sep 28, 2012 28.11 28.11 27.59 27.69 733,116 -0.86(-3.01%)
Sep 27, 2012 28.30 28.69 28.08 28.55 306,172 +0.44(+1.57%)
Sep 26, 2012 28.33 28.36 28.03 28.11 694,887 -0.89(-3.07%)
Sep 25, 2012 29.52 29.69 28.98 29.00 265,976 -0.47(-1.59%)
Sep 24, 2012 29.29 29.60 29.24 29.47 371,655 -0.24(-0.81%)
Sep 21, 2012 29.70 29.90 29.59 29.71 347,378 +0.64(+2.20%)
Sep 20, 2012 28.87 29.12 28.80 29.07 352,399 -0.44(-1.49%)
Sep 19, 2012 29.43 29.63 29.26 29.51 357,699 +0.12(+0.41%)
Sep 18, 2012 29.40 29.58 29.23 29.39 263,810 -0.50(-1.67%)
Sep 17, 2012 29.92 30.11 29.80 29.89 484,850 -0.04(-0.13%)
Sep 14, 2012 30.02 30.46 29.84 29.93 562,916 +0.39(+1.32%)
Sep 13, 2012 28.68 29.69 28.50 29.54 514,563 +0.59(+2.04%)
Sep 12, 2012 29.04 29.16 28.80 28.95 507,530 +0.39(+1.37%)
Sep 11, 2012 28.11 28.71 28.10 28.56 574,680 +0.60(+2.15%)
Sep 10, 2012 28.09 28.30 27.93 27.96 212,501 -0.41(-1.45%)
Sep 07, 2012 28.15 28.44 28.02 28.37 697,143 +0.54(+1.94%)
Sep 06, 2012 26.85 27.92 26.83 27.83 829,085 +1.52(+5.78%)
Sep 05, 2012 26.54 26.60 26.27 26.31 1,096,372 -0.16(-0.60%)
Sep 04, 2012 26.52 26.60 26.32 26.47 460,609 +0.36(+1.38%)
Aug 31, 2012 25.95 26.27 25.73 26.11 404,359 +0.95(+3.78%)
Aug 30, 2012 25.50 25.52 25.14 25.16 157,457 -0.55(-2.14%)
Aug 29, 2012 25.72 25.75 25.58 25.71 208,486 -0.07(-0.27%)
Aug 27, 2012 25.81 25.98 25.76 25.78 404,939 +0.15(+0.59%)
Aug 24, 2012 25.25 25.80 25.19 25.63 394,833 +0.17(+0.67%)
Aug 23, 2012 25.42 25.64 25.19 25.46 473,627 -0.39(-1.51%)
Aug 22, 2012 25.67 25.88 25.53 25.85 285,831 -0.18(-0.69%)
Aug 21, 2012 25.89 26.31 25.89 26.03 412,413 +0.17(+0.66%)
Aug 20, 2012 25.71 25.87 25.46 25.86 699,396 -0.17(-0.65%)
Aug 17, 2012 26.11 26.14 25.87 26.03 541,841 +0.36(+1.40%)
Aug 16, 2012 24.96 25.78 24.95 25.67 1,496,422 +1.29(+5.29%)
Aug 15, 2012 24.33 24.44 24.29 24.38 234,607 +0.08(+0.33%)
Aug 14, 2012 24.41 24.47 24.24 24.30 205,116 +0.11(+0.45%)
Aug 13, 2012 24.25 24.43 23.99 24.19 210,457 +0.03(+0.12%)
Aug 10, 2012 23.99 24.18 23.85 24.16 380,890 -0.06(-0.25%)
Aug 09, 2012 24.20 24.38 24.10 24.22 281,063 -0.30(-1.22%)
Aug 08, 2012 24.27 24.58 24.24 24.52 184,828 -0.20(-0.81%)
Aug 07, 2012 24.69 24.92 24.65 24.72 476,372 +0.59(+2.45%)
Aug 06, 2012 23.80 24.29 23.78 24.13 702,700 +0.94(+4.05%)
Aug 03, 2012 22.64 23.31 22.55 23.19 530,773 +1.60(+7.41%)
Aug 02, 2012 21.71 22.23 21.32 21.59 642,557 -1.29(-5.64%)
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.