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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202430.5731.0130.5430.7730.770.39%259,917
Dec 19, 202430.8230.8230.5930.6530.65-0.23%227,486
Dec 18, 202431.5131.6730.6930.7230.72-2.51%276,698
Dec 17, 202431.5931.6231.4531.5131.51-4.05%310,831
Dec 16, 202432.7032.9232.6832.8432.010.06%238,018
Dec 13, 202432.8732.8732.7032.8231.990.37%92,416
Dec 12, 202432.8333.0132.6932.7031.87-0.58%213,805
Dec 11, 202433.0233.0232.7932.8932.06-1.38%157,535
Dec 10, 202433.4933.5033.2933.3532.51-0.24%199,154
Dec 9, 202433.7533.7933.4233.4332.58-0.74%99,493
Dec 6, 202433.9633.9633.6233.6832.83-0.65%78,232
Dec 5, 202433.8033.9533.7833.9033.042.11%367,425
Dec 4, 202433.2333.3733.0933.2032.360.30%1,918,299
Dec 3, 202433.1433.2733.0133.1032.261.01%402,027
Dec 2, 202432.8032.8132.4432.7731.940.12%696,706
Nov 29, 202432.5432.8232.5232.7331.900.06%50,047
Nov 27, 202432.5732.7932.5332.7131.880.77%824,226
Nov 26, 202432.6832.7232.4132.4631.64-0.92%374,588
Nov 25, 202433.0133.0332.6532.7631.931.02%181,180
Nov 22, 202432.2332.4532.2232.4331.61-0.43%207,953
Nov 21, 202432.6132.6732.4632.5731.75-0.73%259,115
Nov 20, 202432.7532.8232.5232.8131.98-0.06%158,973
Nov 19, 202432.5432.9232.5132.8332.00-0.73%520,065
Nov 18, 202432.8033.1332.7733.0732.230.67%854,395
Nov 15, 202432.8332.8932.7632.8532.021.55%93,105
Nov 14, 202432.4732.6232.3132.3531.530.75%459,143
Nov 13, 202432.2732.2731.8932.1131.30-0.74%210,054
Nov 12, 202432.7032.7032.1232.3531.53-1.82%299,298
Nov 11, 202433.0633.1032.9132.9532.12-0.42%134,144
Nov 8, 202433.2533.2532.9033.0932.25-1.05%409,848
Nov 7, 202433.5233.6133.3133.4432.591.36%448,127
Nov 6, 202432.9333.0232.7532.9932.16-4.96%186,451
Nov 5, 202434.5834.7834.5034.7133.831.02%175,426
Nov 4, 202434.6634.7034.3534.3633.490.26%606,127
Nov 1, 202434.3634.4434.2434.2733.401.03%653,392
Oct 31, 202433.9834.0033.7433.9233.060.09%600,670
Oct 30, 202433.6434.0033.6333.8933.030.06%87,281
Oct 29, 202433.9834.0433.7733.8733.01-1.22%212,555
Oct 28, 202434.1034.3334.0734.2933.421.24%172,148
Oct 25, 202434.1734.1733.8533.8733.01-0.91%910,098
Oct 24, 202434.2734.3134.0034.1833.320.32%189,443
Oct 23, 202433.9734.1333.9434.0733.21-0.18%355,072
Oct 22, 202433.9434.1433.9034.1333.27-0.44%105,108
Oct 21, 202434.4834.5134.1934.2833.41-0.95%174,063
Oct 18, 202434.4734.6234.3934.6133.730.84%84,051
Oct 17, 202434.5234.5234.2934.3233.45-1.21%290,763
Oct 16, 202434.7734.8934.6434.7433.860.61%4,794,396
Oct 15, 202434.6234.8234.5234.5333.66-0.09%492,668
Oct 14, 202434.3534.5734.3434.5633.690.91%55,124
Oct 11, 202434.1334.2734.1234.2533.380.71%202,841
Oct 10, 202434.1334.1333.8834.0133.15-1.16%134,765
Oct 9, 202434.3034.4634.3034.4133.54-0.20%24,329
Oct 8, 202434.4634.5634.3434.4833.610.44%37,319
Oct 7, 202434.5434.5434.2134.3333.46-0.06%60,766
Oct 4, 202434.0734.3634.0434.3533.480.41%78,898
Oct 3, 202434.2034.2734.0834.2133.34-65,780
Oct 2, 202434.2334.2634.0934.2133.34-0.70%48,857
Oct 1, 202434.8534.8534.2934.4533.58-2.38%405,758
Sep 30, 202435.4735.5035.1535.2934.40-0.56%77,080
Sep 27, 202435.7435.7735.4735.4934.59-0.34%75,026
Sep 26, 202435.5135.6435.3735.6134.711.95%120,163
Sep 25, 202435.2335.2334.9234.9334.05-0.71%144,092
Sep 24, 202434.9335.1934.8935.1834.290.51%218,554
Sep 23, 202435.0535.1735.0035.0034.110.09%50,733
Sep 20, 202435.1935.2034.9234.9734.09-0.29%193,504
Sep 19, 202434.9435.1434.7435.0734.180.72%112,994
Sep 18, 202434.8535.2434.7134.8233.940.06%115,941
Sep 17, 202434.9234.9434.6634.8033.920.37%304,340
Sep 16, 202434.3334.6834.3334.6733.791.23%64,995
Sep 13, 202434.0734.2934.0734.2533.381.33%176,050
Sep 12, 202433.6033.8133.4833.8032.940.54%160,921
Sep 11, 202433.3833.6333.0433.6232.771.11%437,462
Sep 10, 202433.4833.4833.0933.2532.41-0.86%2,043,725
Sep 9, 202433.4533.6333.4333.5432.690.99%137,691
Sep 6, 202433.7233.7533.2133.2132.37-1.40%117,353
Sep 5, 202433.7633.8033.5733.6832.831.29%447,652
Sep 4, 202433.2933.4433.2433.2532.410.06%342,115
Sep 3, 202433.5233.6433.2033.2332.39-1.95%662,704
Aug 30, 202433.8033.9233.7533.8933.030.71%149,143
Aug 29, 202433.8333.8533.6133.6532.80-0.59%266,763
Aug 28, 202433.8033.9333.7633.8532.99-0.21%393,475
Aug 27, 202433.8733.9733.8333.9233.060.80%32,045
Aug 26, 202433.6633.7633.6133.6532.80-0.38%274,141
Aug 23, 202433.3333.8433.3233.7832.932.12%185,739
Aug 22, 202433.3233.3233.0533.0832.24-0.24%76,366
Aug 21, 202433.1033.2332.9833.1632.320.58%339,851
Aug 20, 202432.8933.0132.8532.9732.14-0.18%111,735
Aug 19, 202432.8533.0832.8533.0332.191.76%67,521
Aug 16, 202432.2232.4732.2132.4631.640.93%261,935
Aug 15, 202432.0432.2132.0232.1631.350.78%66,004
Aug 14, 202431.8531.9431.8031.9131.100.19%38,363
Aug 13, 202431.5131.8831.5031.8531.041.59%81,757
Aug 12, 202431.3731.3931.2331.3530.56-0.06%86,450
Aug 9, 202431.1631.4131.0931.3730.580.64%110,857
Aug 8, 202431.0531.2430.9631.1730.381.04%79,090
Aug 7, 202431.2431.3630.8530.8530.070.52%187,430
Aug 6, 202430.3530.8530.3330.6929.91-0.26%524,249
Aug 5, 202430.8330.9730.6430.7729.99-2.29%277,191
Aug 2, 202431.6031.6531.3631.4930.690.06%133,807
Aug 1, 202432.0332.0731.3331.4730.67-2.99%516,165