Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

31.29 -0.35 (-1.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 21.15 21.33 21.13 21.30 95,200 +0.20(+0.94%)
Jan 30, 2006 20.99 21.10 20.95 21.10 92,310 +0.06(+0.29%)
Jan 27, 2006 21.16 21.18 21.01 21.04 222,195 -0.05(-0.24%)
Jan 26, 2006 21.04 21.12 21.04 21.09 49,316 +0.21(+1.01%)
Jan 25, 2006 20.86 20.95 20.79 20.88 107,123 +0.18(+0.85%)
Jan 24, 2006 20.73 20.76 20.65 20.70 18,606 -0.03(-0.15%)
Jan 23, 2006 20.74 20.79 20.68 20.74 47,871 +0.36(+1.79%)
Jan 20, 2006 20.68 20.69 20.37 20.37 35,587 -0.34(-1.66%)
Jan 19, 2006 20.59 20.75 20.57 20.71 72,258 +0.26(+1.27%)
Jan 18, 2006 20.54 20.54 20.37 20.45 75,148 -0.21(-1.02%)
Jan 17, 2006 20.62 20.66 20.56 20.66 34,684 -0.13(-0.64%)
Jan 13, 2006 20.76 20.80 20.69 20.80 37,213 +0.01(+0.03%)
Jan 12, 2006 20.78 20.89 20.78 20.79 81,652 -0.23(-1.08%)
Jan 11, 2006 20.94 21.02 20.86 21.02 62,503 +0.24(+1.17%)
Jan 10, 2006 20.76 20.80 20.66 20.78 74,426 -0.14(-0.66%)
Jan 09, 2006 20.87 20.92 20.80 20.91 68,284 -0.12(-0.58%)
Jan 06, 2006 20.93 21.06 20.92 21.04 152,827 +0.23(+1.12%)
Jan 05, 2006 20.80 20.83 20.74 20.80 69,729 -0.05(-0.24%)
Jan 04, 2006 20.75 20.87 20.66 20.85 59,974 +0.18(+0.88%)
Jan 03, 2006 20.29 20.68 20.26 20.67 71,536 +0.65(+3.23%)
Dec 30, 2005 20.03 20.03 19.85 20.02 21,677 -0.06(-0.30%)
Dec 29, 2005 20.09 20.12 20.04 20.08 12,825 -0.01(-0.06%)
Dec 28, 2005 20.19 20.23 20.08 20.09 3,793 +0.04(+0.19%)
Dec 27, 2005 20.12 20.17 20.01 20.06 13,729 +0.03(+0.14%)
Dec 23, 2005 20.01 20.04 19.96 20.03 59,432 -0.40(-1.95%)
Dec 22, 2005 20.35 20.43 20.35 20.43 31,432 +0.15(+0.74%)
Dec 21, 2005 20.32 20.34 20.20 20.28 23,484 +0.09(+0.44%)
Dec 20, 2005 20.18 20.19 20.12 20.19 7,587 -0.09(-0.44%)
Dec 19, 2005 20.37 20.38 20.28 20.28 19,509 -0.07(-0.33%)
Dec 16, 2005 20.37 20.42 20.29 20.34 43,535 +0.22(+1.07%)
Dec 15, 2005 20.21 20.24 20.05 20.13 12,283 -0.22(-1.06%)
Dec 14, 2005 20.33 20.38 20.29 20.34 12,283 +0.05(+0.25%)
Dec 13, 2005 19.82 20.34 19.82 20.29 24,025 +0.11(+0.52%)
Dec 12, 2005 20.21 20.27 20.16 20.19 41,729 +0.19(+0.97%)
Dec 09, 2005 19.82 20.01 19.82 19.99 28,903 +0.18(+0.89%)
Dec 08, 2005 19.79 19.97 19.68 19.82 153,549 +0.12(+0.62%)
Dec 07, 2005 19.87 19.87 19.69 19.70 174,143 -0.25(-1.28%)
Dec 06, 2005 19.90 20.04 19.87 19.95 252,182 +0.01(+0.03%)
Dec 05, 2005 20.04 20.04 19.81 19.95 424,158 -0.16(-0.80%)
Dec 02, 2005 20.01 20.11 19.97 20.11 20,593 -0.17(-0.82%)
Dec 01, 2005 20.09 20.27 20.04 20.27 24,748 +0.23(+1.16%)
Nov 30, 2005 20.08 20.08 19.99 20.04 15,174 -0.10(-0.50%)
Nov 29, 2005 20.22 20.24 20.12 20.14 11,380 -0.09(-0.47%)
Nov 28, 2005 20.09 20.24 20.09 20.23 118,504 +0.13(+0.63%)
Nov 25, 2005 20.20 20.20 20.05 20.11 5,600 -0.14(-0.68%)
Nov 23, 2005 20.08 20.24 20.04 20.24 14,090 +0.16(+0.80%)
Nov 22, 2005 19.86 20.08 19.79 20.08 13,909 +0.12(+0.61%)
Nov 21, 2005 19.95 20.03 19.87 19.96 103,149 +0.04(+0.19%)
Nov 18, 2005 19.93 19.98 19.78 19.92 31,974 +0.08(+0.42%)
Nov 17, 2005 19.66 19.84 19.62 19.84 31,793 +0.25(+1.27%)
Nov 16, 2005 19.56 19.62 19.47 19.59 34,684 -0.02(-0.08%)
Nov 15, 2005 19.66 19.77 19.55 19.61 33,238 -0.17(-0.84%)
Nov 14, 2005 19.83 19.90 19.73 19.77 30,529 -0.09(-0.47%)
Nov 11, 2005 19.81 19.87 19.75 19.87 43,355 +0.05(+0.25%)
Nov 10, 2005 19.79 19.86 19.64 19.82 28,180 -0.01(-0.03%)
Nov 09, 2005 19.73 19.87 19.66 19.82 100,981 +0.09(+0.45%)
Nov 08, 2005 19.64 19.80 19.64 19.73 107,665 -0.08(-0.42%)
Nov 07, 2005 19.82 19.87 19.72 19.82 218,763 +0.04(+0.22%)
Nov 04, 2005 19.96 20.03 19.70 19.77 444,209 -0.22(-1.11%)
Nov 03, 2005 20.27 20.27 19.97 19.99 23,303 -0.24(-1.18%)
Nov 02, 2005 20.05 20.24 19.96 20.23 8,851 +0.19(+0.94%)
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.