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 (%)
Dec 31, 2013 27.02 27.08 27.08 27.08 631,596 +0.08(+0.29%)
Dec 30, 2013 26.90 27.04 26.89 27.00 746,772 +0.15(+0.55%)
Dec 27, 2013 26.87 26.92 26.72 26.85 706,264 +0.03(+0.10%)
Dec 26, 2013 26.70 26.91 26.62 26.82 452,648 +0.27(+1.00%)
Dec 24, 2013 26.44 26.59 26.37 26.56 199,813 +0.26(+0.99%)
Dec 23, 2013 26.21 26.33 26.15 26.30 648,873 +0.32(+1.24%)
Dec 20, 2013 25.92 26.09 25.91 25.98 734,942 +0.05(+0.19%)
Dec 19, 2013 25.77 25.98 25.74 25.93 521,551 +0.15(+0.57%)
Dec 18, 2013 25.50 25.80 25.24 25.78 988,965 +0.55(+2.17%)
Dec 17, 2013 25.33 25.33 25.15 25.23 672,275 -0.18(-0.71%)
Dec 16, 2013 25.44 25.53 25.34 25.41 2,885,952 +0.44(+1.77%)
Dec 13, 2013 25.09 25.09 24.87 24.97 473,393 +0.07(+0.28%)
Dec 12, 2013 24.93 25.04 24.80 24.90 414,521 -0.26(-1.02%)
Dec 11, 2013 25.47 25.49 25.11 25.16 550,396 -0.27(-1.06%)
Dec 10, 2013 25.38 25.51 25.36 25.42 322,844 +0.02(+0.08%)
Dec 09, 2013 25.35 25.44 25.31 25.40 589,183 +0.21(+0.85%)
Dec 06, 2013 24.99 25.19 24.84 25.19 726,391 +0.20(+0.80%)
Dec 05, 2013 25.27 25.33 24.93 24.99 987,887 -0.35(-1.39%)
Dec 04, 2013 25.16 25.36 25.11 25.34 599,922 -0.11(-0.43%)
Dec 03, 2013 25.52 25.67 25.39 25.45 570,112 -0.22(-0.86%)
Dec 02, 2013 25.82 25.85 25.65 25.67 542,634 -0.34(-1.30%)
Nov 29, 2013 26.27 26.30 26.01 26.01 648,997 +0.06(+0.21%)
Nov 27, 2013 25.97 26.05 25.92 25.96 506,282 +0.28(+1.10%)
Nov 26, 2013 25.56 25.75 25.54 25.67 1,067,392 +0.22(+0.87%)
Nov 25, 2013 25.49 25.55 25.40 25.45 443,682 -0.14(-0.54%)
Nov 22, 2013 25.51 25.61 25.45 25.59 553,629 +0.37(+1.48%)
Nov 21, 2013 25.11 25.22 25.05 25.22 285,166 +0.44(+1.76%)
Nov 20, 2013 25.16 25.27 24.68 24.78 881,172 -0.53(-2.10%)
Nov 19, 2013 25.41 25.53 25.23 25.31 681,589 -0.24(-0.95%)
Nov 18, 2013 25.83 25.84 25.54 25.56 797,319 +0.08(+0.33%)
Nov 15, 2013 25.53 25.54 25.36 25.47 813,778 +0.00(+0.00%)
Nov 14, 2013 25.27 25.54 25.19 25.47 989,094 -0.15(-0.57%)
Nov 13, 2013 25.22 25.62 25.22 25.62 291,327 +0.14(+0.54%)
Nov 12, 2013 25.47 25.61 25.38 25.48 506,048 -0.17(-0.65%)
Nov 11, 2013 25.62 25.69 25.56 25.65 447,547 +0.20(+0.79%)
Nov 08, 2013 25.24 25.45 25.20 25.45 462,873 +0.28(+1.13%)
Nov 07, 2013 25.76 25.81 25.10 25.16 1,230,400 -0.71(-2.75%)
Nov 06, 2013 25.86 25.98 25.73 25.87 515,720 +0.29(+1.13%)
Nov 05, 2013 25.54 25.62 25.35 25.58 963,650 -0.43(-1.65%)
Nov 04, 2013 25.94 26.02 25.86 26.01 562,120 +0.13(+0.51%)
Nov 01, 2013 25.90 25.99 25.67 25.88 1,022,130 -0.17(-0.66%)
Oct 31, 2013 26.17 26.20 25.92 26.05 536,316 +0.12(+0.48%)
Oct 30, 2013 26.14 26.16 25.85 25.93 909,845 -0.34(-1.29%)
Oct 29, 2013 26.31 26.34 26.20 26.27 584,979 +0.23(+0.88%)
Oct 28, 2013 26.05 26.09 25.84 26.04 1,111,782 -0.24(-0.92%)
Oct 25, 2013 26.39 26.39 26.22 26.28 548,878 -0.23(-0.86%)
Oct 24, 2013 26.60 26.68 26.50 26.51 1,053,070 +0.23(+0.89%)
Oct 23, 2013 26.39 26.42 26.20 26.27 978,553 -0.55(-2.04%)
Oct 22, 2013 26.74 26.92 26.73 26.82 646,139 +0.12(+0.44%)
Oct 21, 2013 26.70 26.77 26.65 26.70 804,158 +0.06(+0.21%)
Oct 18, 2013 26.56 26.68 26.54 26.65 1,259,847 +0.18(+0.68%)
Oct 17, 2013 26.18 26.52 26.15 26.47 1,149,347 +0.41(+1.56%)
Oct 16, 2013 25.98 26.12 25.93 26.06 1,255,059 +0.46(+1.81%)
Oct 15, 2013 25.55 25.68 25.54 25.60 1,389,653 +0.01(+0.03%)
Oct 14, 2013 25.36 25.64 25.33 25.59 781,631 +0.17(+0.65%)
Oct 11, 2013 25.34 25.42 25.31 25.42 1,194,611 -0.01(-0.03%)
Oct 10, 2013 25.21 25.49 25.16 25.43 2,259,010 +0.66(+2.65%)
Oct 09, 2013 24.67 24.86 24.61 24.78 1,339,001 +0.38(+1.56%)
Oct 08, 2013 24.59 24.64 24.35 24.40 934,445 -0.23(-0.93%)
Oct 07, 2013 24.55 24.75 24.51 24.62 388,627 -0.19(-0.78%)
Oct 04, 2013 24.69 24.86 24.64 24.82 839,498 +0.39(+1.58%)
Oct 03, 2013 24.45 24.52 24.37 24.43 828,887 -0.16(-0.65%)
Oct 02, 2013 24.51 24.60 24.40 24.59 725,580 +0.19(+0.79%)
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.