iShares MSCI Spain ETF (EWP)
NYSEARCA: EWP · Real-Time Price · USD
58.31
+0.45 (0.78%)
Oct 2, 2026, 4:00 PM EDT - Market closed
EWP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 57.62 | 58.35 | 57.62 | 58.31 | 58.31 | 0.78% | 494,809 |
| Oct 1, 2026 | 58.81 | 58.81 | 57.57 | 57.86 | 57.86 | -2.26% | 590,044 |
| Sep 30, 2026 | 59.72 | 59.88 | 59.18 | 59.20 | 59.20 | -1.42% | 303,094 |
| Sep 29, 2026 | 60.23 | 60.23 | 59.54 | 60.05 | 60.05 | -0.97% | 224,797 |
| Sep 28, 2026 | 60.57 | 60.85 | 60.25 | 60.64 | 60.64 | -0.92% | 288,791 |
| Sep 25, 2026 | 60.93 | 61.27 | 60.70 | 61.20 | 61.20 | 0.69% | 227,349 |
| Sep 24, 2026 | 60.60 | 60.93 | 60.29 | 60.78 | 60.78 | 0.71% | 174,581 |
| Sep 23, 2026 | 60.94 | 61.06 | 60.15 | 60.35 | 60.35 | -1.95% | 245,126 |
| Sep 22, 2026 | 61.86 | 61.86 | 61.16 | 61.55 | 61.55 | 0.21% | 1,534,482 |
| Sep 21, 2026 | 61.10 | 61.46 | 61.10 | 61.42 | 61.42 | 1.39% | 144,930 |
| Sep 18, 2026 | 60.80 | 60.80 | 60.37 | 60.58 | 60.58 | -1.72% | 140,488 |
| Sep 17, 2026 | 61.50 | 61.88 | 61.36 | 61.64 | 61.64 | 1.33% | 700,336 |
| Sep 16, 2026 | 61.10 | 61.46 | 60.43 | 60.83 | 60.83 | -0.44% | 137,341 |
| Sep 15, 2026 | 61.06 | 61.32 | 60.86 | 61.10 | 61.10 | 0.18% | 257,347 |
| Sep 14, 2026 | 61.09 | 61.34 | 60.72 | 60.99 | 60.99 | -1.85% | 932,033 |
| Sep 11, 2026 | 62.22 | 62.39 | 62.01 | 62.14 | 62.14 | 1.17% | 133,702 |
| Sep 10, 2026 | 61.59 | 61.98 | 61.37 | 61.42 | 61.42 | -0.28% | 216,895 |
| Sep 9, 2026 | 61.70 | 61.79 | 61.49 | 61.59 | 61.59 | -1.01% | 531,798 |
| Sep 8, 2026 | 62.37 | 62.62 | 62.13 | 62.22 | 62.22 | -0.84% | 156,560 |
| Sep 4, 2026 | 62.47 | 62.84 | 62.47 | 62.75 | 62.75 | 0.26% | 136,913 |
| Sep 3, 2026 | 62.37 | 62.70 | 62.29 | 62.59 | 62.59 | 1.07% | 226,055 |
| Sep 2, 2026 | 62.11 | 62.24 | 61.68 | 61.93 | 61.93 | 0.60% | 1,166,129 |
| Sep 1, 2026 | 62.07 | 62.25 | 61.51 | 61.56 | 61.56 | -1.35% | 570,929 |
| Aug 31, 2026 | 62.65 | 62.77 | 62.28 | 62.40 | 62.40 | 0.08% | 129,592 |
| Aug 28, 2026 | 62.78 | 62.88 | 62.27 | 62.35 | 62.35 | -0.10% | 451,762 |
| Aug 27, 2026 | 62.69 | 62.69 | 62.25 | 62.41 | 62.41 | -0.75% | 509,809 |
| Aug 26, 2026 | 63.44 | 63.44 | 62.80 | 62.88 | 62.88 | -0.43% | 148,753 |
| Aug 25, 2026 | 63.21 | 63.24 | 62.79 | 63.15 | 63.15 | -0.13% | 382,181 |
| Aug 24, 2026 | 62.88 | 63.28 | 62.79 | 63.23 | 63.23 | 0.49% | 191,401 |
| Aug 21, 2026 | 62.80 | 63.04 | 62.72 | 62.92 | 62.92 | 1.04% | 369,284 |
| Aug 20, 2026 | 62.49 | 62.64 | 62.19 | 62.27 | 62.27 | -0.14% | 256,324 |
| Aug 19, 2026 | 62.50 | 62.50 | 62.16 | 62.36 | 62.36 | 0.45% | 549,570 |
| Aug 18, 2026 | 62.42 | 62.62 | 62.04 | 62.08 | 62.08 | -0.51% | 401,645 |
| Aug 17, 2026 | 62.73 | 62.87 | 62.33 | 62.40 | 62.40 | -0.72% | 172,721 |
| Aug 14, 2026 | 62.87 | 63.05 | 62.68 | 62.85 | 62.85 | 0.29% | 126,318 |
| Aug 13, 2026 | 63.05 | 63.05 | 62.59 | 62.67 | 62.67 | -0.21% | 103,773 |
| Aug 12, 2026 | 63.05 | 63.08 | 62.60 | 62.80 | 62.80 | 0.27% | 381,466 |
| Aug 11, 2026 | 62.85 | 63.08 | 62.59 | 62.63 | 62.63 | 0.35% | 88,216 |
| Aug 10, 2026 | 62.61 | 62.74 | 62.41 | 62.41 | 62.41 | -0.40% | 822,320 |
| Aug 7, 2026 | 62.81 | 62.86 | 62.49 | 62.66 | 62.66 | 0.58% | 149,149 |
| Aug 6, 2026 | 62.92 | 63.02 | 62.28 | 62.30 | 62.30 | 0.19% | 136,422 |
| Aug 5, 2026 | 62.56 | 62.56 | 61.94 | 62.18 | 62.18 | 0.29% | 207,128 |
| Aug 4, 2026 | 62.00 | 62.26 | 61.80 | 62.00 | 62.00 | 0.06% | 740,201 |
| Aug 3, 2026 | 61.62 | 61.98 | 61.15 | 61.96 | 61.96 | 0.78% | 914,100 |
| Jul 31, 2026 | 61.36 | 61.63 | 60.81 | 61.48 | 61.48 | 0.07% | 291,726 |
| Jul 30, 2026 | 60.82 | 61.58 | 60.49 | 61.44 | 61.44 | 3.43% | 218,615 |
| Jul 29, 2026 | 59.81 | 60.12 | 59.18 | 59.40 | 59.40 | -1.77% | 105,916 |
| Jul 28, 2026 | 60.28 | 60.64 | 60.17 | 60.47 | 60.47 | -0.36% | 200,025 |
| Jul 27, 2026 | 60.72 | 60.87 | 60.36 | 60.69 | 60.69 | 1.64% | 373,017 |
| Jul 24, 2026 | 59.49 | 60.07 | 59.45 | 59.71 | 59.71 | 1.17% | 569,679 |