Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

32.17 -0.19 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 32.20 32.37 32.20 32.36 106,057 +0.46(+1.44%)
Mar 26, 2024 32.05 32.08 31.90 31.90 83,198 +0.05(+0.16%)
Mar 25, 2024 31.83 32.02 31.79 31.85 145,854 +0.09(+0.28%)
Mar 22, 2024 31.80 31.82 31.71 31.76 107,838 +0.16(+0.51%)
Mar 21, 2024 31.75 31.85 31.59 31.60 204,626 -0.02(-0.06%)
Mar 20, 2024 31.03 31.65 31.03 31.62 149,492 +0.51(+1.64%)
Mar 19, 2024 31.03 31.16 30.95 31.11 212,700 +0.19(+0.61%)
Mar 18, 2024 31.05 31.06 30.88 30.92 177,485 -0.07(-0.23%)
Mar 15, 2024 31.00 31.07 30.91 30.99 143,978 +0.36(+1.18%)
Mar 14, 2024 30.92 30.94 30.50 30.63 158,750 -0.45(-1.45%)
Mar 13, 2024 31.12 31.20 31.08 31.08 303,121 +0.33(+1.07%)
Mar 12, 2024 30.66 30.78 30.59 30.75 156,381 +0.08(+0.26%)
Mar 11, 2024 30.60 30.69 30.50 30.67 153,923 +0.14(+0.46%)
Mar 08, 2024 30.70 30.76 30.48 30.53 180,076 -0.05(-0.16%)
Mar 07, 2024 30.43 30.64 30.43 30.58 104,370 +0.58(+1.93%)
Mar 06, 2024 30.09 30.16 29.98 30.00 88,394 +0.31(+1.04%)
Mar 05, 2024 29.61 29.76 29.59 29.69 204,368 +0.16(+0.54%)
Mar 04, 2024 29.42 29.57 29.42 29.53 119,049 +0.04(+0.14%)
Mar 01, 2024 29.44 29.54 29.22 29.49 145,725 +0.23(+0.79%)
Feb 29, 2024 29.54 29.54 29.11 29.26 386,986 -0.18(-0.61%)
Feb 28, 2024 29.54 29.57 29.44 29.44 120,519 -0.23(-0.78%)
Feb 27, 2024 29.62 29.75 29.60 29.67 96,133 -0.03(-0.10%)
Feb 26, 2024 29.77 29.77 29.67 29.70 168,522 -0.02(-0.07%)
Feb 23, 2024 29.68 29.80 29.66 29.72 315,479 -0.09(-0.30%)
Feb 22, 2024 29.86 29.88 29.65 29.81 375,336 +0.04(+0.13%)
Feb 21, 2024 29.64 29.79 29.62 29.77 242,805 +0.22(+0.74%)
Feb 20, 2024 29.39 29.55 29.39 29.55 900,852 +0.74(+2.57%)
Feb 16, 2024 28.84 28.95 28.74 28.81 261,810 -0.36(-1.23%)
Feb 15, 2024 28.88 29.20 28.88 29.17 311,406 +0.16(+0.55%)
Feb 14, 2024 28.95 29.02 28.88 29.01 550,773 +0.25(+0.87%)
Feb 13, 2024 29.06 29.06 28.71 28.76 492,154 -0.48(-1.64%)
Feb 12, 2024 29.16 29.31 29.14 29.24 114,590 +0.09(+0.31%)
Feb 09, 2024 28.95 29.16 28.88 29.15 461,628 +0.10(+0.34%)
Feb 08, 2024 29.04 29.07 28.98 29.05 327,583 -0.04(-0.14%)
Feb 07, 2024 29.14 29.14 28.93 29.09 297,205 -0.27(-0.92%)
Feb 06, 2024 29.20 29.38 29.20 29.36 166,205 +0.12(+0.41%)
Feb 05, 2024 29.25 29.28 29.06 29.24 406,747 -0.45(-1.52%)
Feb 02, 2024 29.68 29.70 29.57 29.69 2,974,598 -0.09(-0.30%)
Feb 01, 2024 29.69 29.80 29.46 29.78 605,111 +0.24(+0.81%)
Jan 31, 2024 29.88 29.92 29.49 29.54 239,140 -0.08(-0.27%)
Jan 30, 2024 29.50 29.64 29.50 29.62 429,562 +0.41(+1.40%)
Jan 29, 2024 29.00 29.21 28.94 29.21 135,696 -0.15(-0.51%)
Jan 26, 2024 29.32 29.39 29.26 29.36 324,373 +0.06(+0.20%)
Jan 25, 2024 29.31 29.31 29.13 29.30 136,447 -0.16(-0.54%)
Jan 24, 2024 29.68 29.68 29.46 29.46 178,943 +0.23(+0.79%)
Jan 23, 2024 29.24 29.29 29.06 29.23 228,329 -0.29(-0.98%)
Jan 22, 2024 29.55 29.64 29.48 29.52 388,760 +0.09(+0.31%)
Jan 19, 2024 29.30 29.43 29.13 29.43 1,069,132 +0.03(+0.10%)
Jan 18, 2024 29.41 29.42 29.24 29.40 358,780 +0.06(+0.20%)
Jan 17, 2024 29.23 29.37 29.16 29.34 1,043,624 -0.32(-1.08%)
Jan 16, 2024 29.79 29.82 29.62 29.66 259,612 -0.68(-2.24%)
Jan 12, 2024 30.40 30.52 30.29 30.34 1,459,214 +0.06(+0.20%)
Jan 11, 2024 30.38 30.46 30.05 30.28 141,305 -0.12(-0.39%)
Jan 10, 2024 30.24 30.45 30.23 30.40 162,648 +0.21(+0.70%)
Jan 09, 2024 30.09 30.26 30.05 30.19 240,809 -0.65(-2.11%)
Jan 08, 2024 30.70 30.86 30.69 30.84 138,493 +0.27(+0.88%)
Jan 05, 2024 30.49 30.84 30.49 30.57 118,279 -0.01(-0.03%)
Jan 04, 2024 30.46 30.72 30.46 30.58 151,209 +0.43(+1.43%)
Jan 03, 2024 30.18 30.25 30.07 30.15 462,009 -0.35(-1.15%)
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.