iShares MSCI Spain ETF (EWP)
NYSEARCA: EWP · Real-Time Price · USD
50.62
+0.39 (0.77%)
Oct 28, 2025, 3:56 PM EDT - Market open
EWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 50.33 | 50.74 | 50.33 | 50.70 | - | 0.94% | 82,899 |
| Oct 27, 2025 | 50.02 | 50.29 | 50.00 | 50.23 | 50.23 | 1.07% | 691,005 |
| Oct 24, 2025 | 49.48 | 49.80 | 49.43 | 49.70 | 49.70 | 0.26% | 489,628 |
| Oct 23, 2025 | 49.58 | 49.67 | 49.44 | 49.57 | 49.57 | 0.47% | 266,454 |
| Oct 22, 2025 | 49.47 | 49.61 | 49.18 | 49.34 | 49.34 | 0.26% | 542,639 |
| Oct 21, 2025 | 49.64 | 49.64 | 49.16 | 49.21 | 49.21 | -1.42% | 223,219 |
| Oct 20, 2025 | 49.84 | 49.94 | 49.73 | 49.92 | 49.92 | 0.91% | 936,470 |
| Oct 17, 2025 | 49.40 | 49.47 | 49.08 | 49.47 | 49.47 | 0.08% | 320,260 |
| Oct 16, 2025 | 48.77 | 49.84 | 48.66 | 49.43 | 49.43 | 0.98% | 1,266,773 |
| Oct 15, 2025 | 49.12 | 49.18 | 48.63 | 48.95 | 48.95 | -0.35% | 452,280 |
| Oct 14, 2025 | 48.65 | 49.23 | 48.59 | 49.12 | 49.12 | 0.80% | 2,612,613 |
| Oct 13, 2025 | 48.50 | 48.77 | 48.45 | 48.73 | 48.73 | 0.83% | 458,514 |
| Oct 10, 2025 | 49.00 | 49.09 | 48.28 | 48.33 | 48.33 | -0.70% | 446,324 |
| Oct 9, 2025 | 49.11 | 49.11 | 48.57 | 48.67 | 48.67 | -1.34% | 541,580 |
| Oct 8, 2025 | 49.22 | 49.58 | 49.14 | 49.33 | 49.33 | 0.84% | 139,367 |
| Oct 7, 2025 | 49.20 | 49.20 | 48.86 | 48.92 | 48.92 | -0.61% | 195,543 |
| Oct 6, 2025 | 49.52 | 49.55 | 49.22 | 49.22 | 49.22 | -0.87% | 217,844 |
| Oct 3, 2025 | 49.77 | 49.84 | 49.51 | 49.65 | 49.65 | 0.59% | 231,972 |
| Oct 2, 2025 | 49.57 | 49.63 | 49.13 | 49.36 | 49.36 | -0.56% | 266,672 |
| Oct 1, 2025 | 49.55 | 49.72 | 49.40 | 49.64 | 49.64 | 0.28% | 3,290,885 |
| Sep 30, 2025 | 49.17 | 49.57 | 49.15 | 49.50 | 49.50 | 1.19% | 366,407 |
| Sep 29, 2025 | 49.09 | 49.14 | 48.83 | 48.92 | 48.92 | -0.24% | 155,829 |
| Sep 26, 2025 | 48.72 | 49.05 | 48.72 | 49.04 | 49.04 | 1.64% | 338,563 |
| Sep 25, 2025 | 48.33 | 48.34 | 48.07 | 48.25 | 48.25 | -0.66% | 298,641 |
| Sep 24, 2025 | 48.53 | 48.77 | 48.48 | 48.57 | 48.57 | 0.04% | 337,569 |
| Sep 23, 2025 | 48.64 | 48.79 | 48.51 | 48.55 | 48.55 | 0.25% | 1,401,194 |
| Sep 22, 2025 | 48.36 | 48.45 | 48.14 | 48.43 | 48.43 | -0.82% | 323,203 |
| Sep 19, 2025 | 48.73 | 48.97 | 48.70 | 48.83 | 48.83 | 0.35% | 170,188 |
| Sep 18, 2025 | 48.40 | 48.73 | 48.32 | 48.66 | 48.66 | -0.18% | 257,828 |
| Sep 17, 2025 | 48.78 | 49.19 | 48.59 | 48.75 | 48.75 | -0.41% | 305,589 |
| Sep 16, 2025 | 49.01 | 49.07 | 48.78 | 48.95 | 48.95 | -0.57% | 250,597 |
| Sep 15, 2025 | 49.18 | 49.30 | 49.06 | 49.23 | 49.23 | 0.47% | 283,731 |
| Sep 12, 2025 | 48.45 | 49.01 | 48.45 | 49.00 | 49.00 | 0.04% | 253,387 |
| Sep 11, 2025 | 48.64 | 49.00 | 48.64 | 48.98 | 48.98 | 1.05% | 478,928 |
| Sep 10, 2025 | 48.43 | 48.69 | 48.42 | 48.47 | 48.47 | 0.81% | 331,188 |
| Sep 9, 2025 | 47.78 | 48.15 | 47.78 | 48.08 | 48.08 | 0.02% | 250,499 |
| Sep 8, 2025 | 48.01 | 48.14 | 47.90 | 48.07 | 48.07 | 0.99% | 262,877 |
| Sep 5, 2025 | 47.76 | 47.89 | 47.45 | 47.60 | 47.60 | 0.25% | 697,158 |
| Sep 4, 2025 | 47.39 | 47.51 | 47.20 | 47.48 | 47.48 | 0.91% | 198,667 |
| Sep 3, 2025 | 46.83 | 47.13 | 46.81 | 47.05 | 47.05 | 0.06% | 345,165 |
| Sep 2, 2025 | 46.63 | 47.04 | 46.56 | 47.02 | 47.02 | -1.45% | 403,748 |
| Aug 29, 2025 | 47.57 | 47.80 | 47.55 | 47.71 | 47.71 | -0.65% | 374,643 |
| Aug 28, 2025 | 47.88 | 48.11 | 47.77 | 48.02 | 48.02 | 0.76% | 348,955 |
| Aug 27, 2025 | 47.58 | 47.66 | 47.33 | 47.66 | 47.66 | -0.89% | 227,353 |
| Aug 26, 2025 | 48.17 | 48.30 | 47.99 | 48.09 | 48.09 | -0.43% | 237,840 |
| Aug 25, 2025 | 48.76 | 48.87 | 48.30 | 48.30 | 48.30 | -1.91% | 328,235 |
| Aug 22, 2025 | 48.72 | 49.38 | 48.72 | 49.24 | 49.24 | 1.57% | 276,042 |
| Aug 21, 2025 | 48.46 | 48.59 | 48.35 | 48.48 | 48.48 | -0.39% | 194,178 |
| Aug 20, 2025 | 48.66 | 48.74 | 48.57 | 48.67 | 48.67 | 0.45% | 263,606 |
| Aug 19, 2025 | 48.77 | 48.83 | 48.41 | 48.45 | 48.45 | -0.31% | 395,764 |