Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

32.82 -0.57 (-1.71%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 33.40 33.42 33.23 33.39 650,568 +0.21(+0.63%)
May 24, 2024 32.98 33.20 32.95 33.18 507,306 +0.16(+0.48%)
May 23, 2024 33.44 33.44 32.93 33.02 309,350 -0.29(-0.87%)
May 22, 2024 33.45 33.51 33.21 33.31 260,527 -0.29(-0.86%)
May 21, 2024 33.49 33.61 33.45 33.60 69,884 +0.11(+0.33%)
May 20, 2024 33.67 33.67 33.47 33.49 111,050 -0.17(-0.51%)
May 17, 2024 33.46 33.66 33.44 33.66 91,308 +0.25(+0.75%)
May 16, 2024 33.61 33.62 33.41 33.41 165,593 -0.36(-1.07%)
May 15, 2024 33.58 33.77 33.50 33.77 264,618 +0.58(+1.75%)
May 14, 2024 32.95 33.19 32.93 33.19 214,066 +0.48(+1.47%)
May 13, 2024 32.68 32.79 32.68 32.71 336,002 +0.13(+0.40%)
May 10, 2024 32.71 32.71 32.55 32.58 153,770 +0.16(+0.49%)
May 09, 2024 32.36 32.50 32.36 32.42 381,202 -0.25(-0.77%)
May 08, 2024 32.56 32.68 32.55 32.67 137,354 +0.25(+0.77%)
May 07, 2024 32.46 32.53 32.41 32.42 133,070 +0.30(+0.93%)
May 06, 2024 31.87 32.14 31.86 32.12 240,602 +0.35(+1.10%)
May 03, 2024 31.87 31.88 31.55 31.77 221,905 +0.13(+0.41%)
May 02, 2024 31.58 31.68 31.36 31.64 606,227 +0.40(+1.28%)
May 01, 2024 31.26 31.59 31.04 31.24 399,803 -0.04(-0.13%)
Apr 30, 2024 31.53 31.74 31.28 31.28 570,645 -1.05(-3.25%)
Apr 29, 2024 32.26 32.39 32.19 32.33 237,629 +0.12(+0.37%)
Apr 26, 2024 32.21 32.27 32.14 32.21 122,913 +0.36(+1.13%)
Apr 25, 2024 31.56 31.89 31.43 31.85 161,343 -0.05(-0.16%)
Apr 24, 2024 31.89 31.95 31.79 31.90 267,203 -0.14(-0.44%)
Apr 23, 2024 31.83 32.11 31.82 32.04 200,367 +0.57(+1.81%)
Apr 22, 2024 31.20 31.54 31.20 31.47 301,011 +0.52(+1.68%)
Apr 19, 2024 30.97 31.07 30.87 30.95 3,253,465 -0.01(-0.03%)
Apr 18, 2024 30.95 31.18 30.92 30.96 274,176 +0.18(+0.58%)
Apr 17, 2024 30.84 30.92 30.66 30.78 246,074 +0.42(+1.38%)
Apr 16, 2024 30.44 30.50 30.22 30.36 263,050 -0.17(-0.56%)
Apr 15, 2024 30.89 30.99 30.50 30.53 460,815 -0.20(-0.65%)
Apr 12, 2024 30.82 31.00 30.66 30.73 141,137 -0.33(-1.06%)
Apr 11, 2024 31.18 31.18 30.73 31.06 311,796 -0.27(-0.86%)
Apr 10, 2024 31.30 31.47 31.13 31.33 285,587 -0.61(-1.91%)
Apr 09, 2024 32.16 32.16 31.81 31.94 237,619 -0.08(-0.25%)
Apr 08, 2024 32.00 32.12 31.95 32.02 215,665 +0.14(+0.44%)
Apr 05, 2024 31.85 31.96 31.68 31.88 219,158 -0.15(-0.47%)
Apr 04, 2024 32.54 32.57 32.02 32.03 405,289 -0.06(-0.19%)
Apr 03, 2024 32.01 32.18 31.97 32.09 322,277 +0.21(+0.66%)
Apr 02, 2024 31.92 31.92 31.78 31.88 760,595 -0.13(-0.41%)
Apr 01, 2024 32.16 32.29 31.96 32.01 715,632 -0.16(-0.50%)
Mar 28, 2024 32.22 32.31 32.12 32.17 166,989 -0.19(-0.59%)
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%)
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.