iShares MSCI Spain ETF (EWP)
NYSEARCA: EWP · Real-Time Price · USD
30.77
+0.12 (0.39%)
Dec 20, 2024, 4:00 PM EST - Market closed
EWP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 30.57 | 31.01 | 30.54 | 30.77 | 30.77 | 0.39% | 259,917 |
Dec 19, 2024 | 30.82 | 30.82 | 30.59 | 30.65 | 30.65 | -0.23% | 227,486 |
Dec 18, 2024 | 31.51 | 31.67 | 30.69 | 30.72 | 30.72 | -2.51% | 276,698 |
Dec 17, 2024 | 31.59 | 31.62 | 31.45 | 31.51 | 31.51 | -4.05% | 310,831 |
Dec 16, 2024 | 32.70 | 32.92 | 32.68 | 32.84 | 32.01 | 0.06% | 238,018 |
Dec 13, 2024 | 32.87 | 32.87 | 32.70 | 32.82 | 31.99 | 0.37% | 92,416 |
Dec 12, 2024 | 32.83 | 33.01 | 32.69 | 32.70 | 31.87 | -0.58% | 213,805 |
Dec 11, 2024 | 33.02 | 33.02 | 32.79 | 32.89 | 32.06 | -1.38% | 157,535 |
Dec 10, 2024 | 33.49 | 33.50 | 33.29 | 33.35 | 32.51 | -0.24% | 199,154 |
Dec 9, 2024 | 33.75 | 33.79 | 33.42 | 33.43 | 32.58 | -0.74% | 99,493 |
Dec 6, 2024 | 33.96 | 33.96 | 33.62 | 33.68 | 32.83 | -0.65% | 78,232 |
Dec 5, 2024 | 33.80 | 33.95 | 33.78 | 33.90 | 33.04 | 2.11% | 367,425 |
Dec 4, 2024 | 33.23 | 33.37 | 33.09 | 33.20 | 32.36 | 0.30% | 1,918,299 |
Dec 3, 2024 | 33.14 | 33.27 | 33.01 | 33.10 | 32.26 | 1.01% | 402,027 |
Dec 2, 2024 | 32.80 | 32.81 | 32.44 | 32.77 | 31.94 | 0.12% | 696,706 |
Nov 29, 2024 | 32.54 | 32.82 | 32.52 | 32.73 | 31.90 | 0.06% | 50,047 |
Nov 27, 2024 | 32.57 | 32.79 | 32.53 | 32.71 | 31.88 | 0.77% | 824,226 |
Nov 26, 2024 | 32.68 | 32.72 | 32.41 | 32.46 | 31.64 | -0.92% | 374,588 |
Nov 25, 2024 | 33.01 | 33.03 | 32.65 | 32.76 | 31.93 | 1.02% | 181,180 |
Nov 22, 2024 | 32.23 | 32.45 | 32.22 | 32.43 | 31.61 | -0.43% | 207,953 |
Nov 21, 2024 | 32.61 | 32.67 | 32.46 | 32.57 | 31.75 | -0.73% | 259,115 |
Nov 20, 2024 | 32.75 | 32.82 | 32.52 | 32.81 | 31.98 | -0.06% | 158,973 |
Nov 19, 2024 | 32.54 | 32.92 | 32.51 | 32.83 | 32.00 | -0.73% | 520,065 |
Nov 18, 2024 | 32.80 | 33.13 | 32.77 | 33.07 | 32.23 | 0.67% | 854,395 |
Nov 15, 2024 | 32.83 | 32.89 | 32.76 | 32.85 | 32.02 | 1.55% | 93,105 |
Nov 14, 2024 | 32.47 | 32.62 | 32.31 | 32.35 | 31.53 | 0.75% | 459,143 |
Nov 13, 2024 | 32.27 | 32.27 | 31.89 | 32.11 | 31.30 | -0.74% | 210,054 |
Nov 12, 2024 | 32.70 | 32.70 | 32.12 | 32.35 | 31.53 | -1.82% | 299,298 |
Nov 11, 2024 | 33.06 | 33.10 | 32.91 | 32.95 | 32.12 | -0.42% | 134,144 |
Nov 8, 2024 | 33.25 | 33.25 | 32.90 | 33.09 | 32.25 | -1.05% | 409,848 |
Nov 7, 2024 | 33.52 | 33.61 | 33.31 | 33.44 | 32.59 | 1.36% | 448,127 |
Nov 6, 2024 | 32.93 | 33.02 | 32.75 | 32.99 | 32.16 | -4.96% | 186,451 |
Nov 5, 2024 | 34.58 | 34.78 | 34.50 | 34.71 | 33.83 | 1.02% | 175,426 |
Nov 4, 2024 | 34.66 | 34.70 | 34.35 | 34.36 | 33.49 | 0.26% | 606,127 |
Nov 1, 2024 | 34.36 | 34.44 | 34.24 | 34.27 | 33.40 | 1.03% | 653,392 |
Oct 31, 2024 | 33.98 | 34.00 | 33.74 | 33.92 | 33.06 | 0.09% | 600,670 |
Oct 30, 2024 | 33.64 | 34.00 | 33.63 | 33.89 | 33.03 | 0.06% | 87,281 |
Oct 29, 2024 | 33.98 | 34.04 | 33.77 | 33.87 | 33.01 | -1.22% | 212,555 |
Oct 28, 2024 | 34.10 | 34.33 | 34.07 | 34.29 | 33.42 | 1.24% | 172,148 |
Oct 25, 2024 | 34.17 | 34.17 | 33.85 | 33.87 | 33.01 | -0.91% | 910,098 |
Oct 24, 2024 | 34.27 | 34.31 | 34.00 | 34.18 | 33.32 | 0.32% | 189,443 |
Oct 23, 2024 | 33.97 | 34.13 | 33.94 | 34.07 | 33.21 | -0.18% | 355,072 |
Oct 22, 2024 | 33.94 | 34.14 | 33.90 | 34.13 | 33.27 | -0.44% | 105,108 |
Oct 21, 2024 | 34.48 | 34.51 | 34.19 | 34.28 | 33.41 | -0.95% | 174,063 |
Oct 18, 2024 | 34.47 | 34.62 | 34.39 | 34.61 | 33.73 | 0.84% | 84,051 |
Oct 17, 2024 | 34.52 | 34.52 | 34.29 | 34.32 | 33.45 | -1.21% | 290,763 |
Oct 16, 2024 | 34.77 | 34.89 | 34.64 | 34.74 | 33.86 | 0.61% | 4,794,396 |
Oct 15, 2024 | 34.62 | 34.82 | 34.52 | 34.53 | 33.66 | -0.09% | 492,668 |
Oct 14, 2024 | 34.35 | 34.57 | 34.34 | 34.56 | 33.69 | 0.91% | 55,124 |
Oct 11, 2024 | 34.13 | 34.27 | 34.12 | 34.25 | 33.38 | 0.71% | 202,841 |
Oct 10, 2024 | 34.13 | 34.13 | 33.88 | 34.01 | 33.15 | -1.16% | 134,765 |
Oct 9, 2024 | 34.30 | 34.46 | 34.30 | 34.41 | 33.54 | -0.20% | 24,329 |
Oct 8, 2024 | 34.46 | 34.56 | 34.34 | 34.48 | 33.61 | 0.44% | 37,319 |
Oct 7, 2024 | 34.54 | 34.54 | 34.21 | 34.33 | 33.46 | -0.06% | 60,766 |
Oct 4, 2024 | 34.07 | 34.36 | 34.04 | 34.35 | 33.48 | 0.41% | 78,898 |
Oct 3, 2024 | 34.20 | 34.27 | 34.08 | 34.21 | 33.34 | - | 65,780 |
Oct 2, 2024 | 34.23 | 34.26 | 34.09 | 34.21 | 33.34 | -0.70% | 48,857 |
Oct 1, 2024 | 34.85 | 34.85 | 34.29 | 34.45 | 33.58 | -2.38% | 405,758 |
Sep 30, 2024 | 35.47 | 35.50 | 35.15 | 35.29 | 34.40 | -0.56% | 77,080 |
Sep 27, 2024 | 35.74 | 35.77 | 35.47 | 35.49 | 34.59 | -0.34% | 75,026 |
Sep 26, 2024 | 35.51 | 35.64 | 35.37 | 35.61 | 34.71 | 1.95% | 120,163 |
Sep 25, 2024 | 35.23 | 35.23 | 34.92 | 34.93 | 34.05 | -0.71% | 144,092 |
Sep 24, 2024 | 34.93 | 35.19 | 34.89 | 35.18 | 34.29 | 0.51% | 218,554 |
Sep 23, 2024 | 35.05 | 35.17 | 35.00 | 35.00 | 34.11 | 0.09% | 50,733 |
Sep 20, 2024 | 35.19 | 35.20 | 34.92 | 34.97 | 34.09 | -0.29% | 193,504 |
Sep 19, 2024 | 34.94 | 35.14 | 34.74 | 35.07 | 34.18 | 0.72% | 112,994 |
Sep 18, 2024 | 34.85 | 35.24 | 34.71 | 34.82 | 33.94 | 0.06% | 115,941 |
Sep 17, 2024 | 34.92 | 34.94 | 34.66 | 34.80 | 33.92 | 0.37% | 304,340 |
Sep 16, 2024 | 34.33 | 34.68 | 34.33 | 34.67 | 33.79 | 1.23% | 64,995 |
Sep 13, 2024 | 34.07 | 34.29 | 34.07 | 34.25 | 33.38 | 1.33% | 176,050 |
Sep 12, 2024 | 33.60 | 33.81 | 33.48 | 33.80 | 32.94 | 0.54% | 160,921 |
Sep 11, 2024 | 33.38 | 33.63 | 33.04 | 33.62 | 32.77 | 1.11% | 437,462 |
Sep 10, 2024 | 33.48 | 33.48 | 33.09 | 33.25 | 32.41 | -0.86% | 2,043,725 |
Sep 9, 2024 | 33.45 | 33.63 | 33.43 | 33.54 | 32.69 | 0.99% | 137,691 |
Sep 6, 2024 | 33.72 | 33.75 | 33.21 | 33.21 | 32.37 | -1.40% | 117,353 |
Sep 5, 2024 | 33.76 | 33.80 | 33.57 | 33.68 | 32.83 | 1.29% | 447,652 |
Sep 4, 2024 | 33.29 | 33.44 | 33.24 | 33.25 | 32.41 | 0.06% | 342,115 |
Sep 3, 2024 | 33.52 | 33.64 | 33.20 | 33.23 | 32.39 | -1.95% | 662,704 |
Aug 30, 2024 | 33.80 | 33.92 | 33.75 | 33.89 | 33.03 | 0.71% | 149,143 |
Aug 29, 2024 | 33.83 | 33.85 | 33.61 | 33.65 | 32.80 | -0.59% | 266,763 |
Aug 28, 2024 | 33.80 | 33.93 | 33.76 | 33.85 | 32.99 | -0.21% | 393,475 |
Aug 27, 2024 | 33.87 | 33.97 | 33.83 | 33.92 | 33.06 | 0.80% | 32,045 |
Aug 26, 2024 | 33.66 | 33.76 | 33.61 | 33.65 | 32.80 | -0.38% | 274,141 |
Aug 23, 2024 | 33.33 | 33.84 | 33.32 | 33.78 | 32.93 | 2.12% | 185,739 |
Aug 22, 2024 | 33.32 | 33.32 | 33.05 | 33.08 | 32.24 | -0.24% | 76,366 |
Aug 21, 2024 | 33.10 | 33.23 | 32.98 | 33.16 | 32.32 | 0.58% | 339,851 |
Aug 20, 2024 | 32.89 | 33.01 | 32.85 | 32.97 | 32.14 | -0.18% | 111,735 |
Aug 19, 2024 | 32.85 | 33.08 | 32.85 | 33.03 | 32.19 | 1.76% | 67,521 |
Aug 16, 2024 | 32.22 | 32.47 | 32.21 | 32.46 | 31.64 | 0.93% | 261,935 |
Aug 15, 2024 | 32.04 | 32.21 | 32.02 | 32.16 | 31.35 | 0.78% | 66,004 |
Aug 14, 2024 | 31.85 | 31.94 | 31.80 | 31.91 | 31.10 | 0.19% | 38,363 |
Aug 13, 2024 | 31.51 | 31.88 | 31.50 | 31.85 | 31.04 | 1.59% | 81,757 |
Aug 12, 2024 | 31.37 | 31.39 | 31.23 | 31.35 | 30.56 | -0.06% | 86,450 |
Aug 9, 2024 | 31.16 | 31.41 | 31.09 | 31.37 | 30.58 | 0.64% | 110,857 |
Aug 8, 2024 | 31.05 | 31.24 | 30.96 | 31.17 | 30.38 | 1.04% | 79,090 |
Aug 7, 2024 | 31.24 | 31.36 | 30.85 | 30.85 | 30.07 | 0.52% | 187,430 |
Aug 6, 2024 | 30.35 | 30.85 | 30.33 | 30.69 | 29.91 | -0.26% | 524,249 |
Aug 5, 2024 | 30.83 | 30.97 | 30.64 | 30.77 | 29.99 | -2.29% | 277,191 |
Aug 2, 2024 | 31.60 | 31.65 | 31.36 | 31.49 | 30.69 | 0.06% | 133,807 |
Aug 1, 2024 | 32.03 | 32.07 | 31.33 | 31.47 | 30.67 | -2.99% | 516,165 |