iShares MSCI Spain ETF (BMV:EWP)
Mexico · Delayed Price · Currency is MXN 912.80
+12.80 (1.42%)
At close: Aug 18, 2025, 2:00 PM CST
BMV:EWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 912.80 | 912.80 | 912.80 | 912.80 | - | 1.42% | 229 |
| Aug 15, 2025 | 910.00 | 910.00 | 900.00 | 900.00 | - | -1.04% | 1,571 |
| Aug 14, 2025 | 900.00 | 909.50 | 900.00 | 909.50 | - | 1.75% | 37 |
| Aug 13, 2025 | 893.89 | 893.89 | 893.89 | 893.89 | - | 1.71% | 61,877 |
| Aug 12, 2025 | 880.03 | 880.03 | 878.88 | 878.88 | - | -0.01% | 125 |
| Aug 11, 2025 | 878.53 | 879.00 | 878.53 | 879.00 | - | 2.24% | 1,168 |
| Aug 8, 2025 | 859.78 | 859.78 | 859.78 | 859.78 | - | - | - |
| Aug 7, 2025 | 859.78 | 859.78 | 859.78 | 859.78 | - | - | - |
| Aug 6, 2025 | 859.78 | 859.78 | 859.78 | 859.78 | - | 2.48% | 15 |
| Aug 5, 2025 | 839.00 | 839.00 | 839.00 | 839.00 | - | - | - |
| Aug 4, 2025 | 839.00 | 839.00 | 839.00 | 839.00 | - | - | - |
| Aug 1, 2025 | 839.00 | 839.00 | 839.00 | 839.00 | - | -0.18% | 32 |
| Jul 31, 2025 | 840.49 | 840.49 | 840.49 | 840.49 | - | - | - |
| Jul 30, 2025 | 840.49 | 840.49 | 840.49 | 840.49 | - | - | - |
| Jul 29, 2025 | 840.49 | 840.49 | 840.49 | 840.49 | - | - | - |
| Jul 28, 2025 | 840.49 | 840.49 | 840.49 | 840.49 | - | -0.42% | 15 |
| Jul 25, 2025 | 844.00 | 844.00 | 844.00 | 844.00 | - | -0.20% | 436 |
| Jul 24, 2025 | 844.18 | 846.00 | 844.18 | 845.70 | - | 1.65% | 64,176 |
| Jul 23, 2025 | 832.00 | 832.00 | 832.00 | 832.00 | - | 0.73% | 120 |
| Jul 22, 2025 | 826.00 | 826.00 | 826.00 | 826.00 | - | - | - |
| Jul 21, 2025 | 826.00 | 826.00 | 826.00 | 826.00 | - | - | - |
| Jul 18, 2025 | 826.00 | 826.00 | 826.00 | 826.00 | - | - | - |
| Jul 17, 2025 | 826.00 | 826.00 | 826.00 | 826.00 | - | 0.67% | 32,507 |
| Jul 16, 2025 | 820.50 | 820.50 | 820.50 | 820.50 | - | - | - |
| Jul 15, 2025 | 835.00 | 835.00 | 820.50 | 820.50 | - | -1.71% | 8,850 |
| Jul 14, 2025 | 834.80 | 834.80 | 834.80 | 834.80 | - | - | - |
| Jul 11, 2025 | 834.80 | 834.80 | 834.80 | 834.80 | - | - | - |
| Jul 10, 2025 | 834.80 | 834.80 | 834.80 | 834.80 | - | -0.75% | 12,400 |
| Jul 9, 2025 | 838.00 | 841.10 | 838.00 | 841.10 | - | 0.87% | 9,163 |
| Jul 8, 2025 | 835.88 | 835.88 | 833.65 | 833.85 | - | 0.94% | 69,811 |
| Jul 7, 2025 | 826.10 | 826.10 | 826.10 | 826.10 | - | -2.24% | 820 |
| Jul 4, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | - | - | - |
| Jul 3, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | - | - | - |
| Jul 2, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | - | 2.20% | 7 |
| Jul 1, 2025 | 826.80 | 826.80 | 826.80 | 826.80 | - | - | - |
| Jun 30, 2025 | 826.80 | 826.80 | 826.80 | 826.80 | - | - | - |
| Jun 27, 2025 | 826.80 | 826.80 | 826.80 | 826.80 | - | - | - |
| Jun 26, 2025 | 826.80 | 826.80 | 826.80 | 826.80 | - | - | - |
| Jun 25, 2025 | 826.80 | 826.80 | 826.80 | 826.80 | - | - | - |
| Jun 24, 2025 | 826.80 | 826.80 | 826.80 | 826.80 | - | 1.35% | 126 |
| Jun 23, 2025 | 815.82 | 815.82 | 815.82 | 815.82 | - | - | - |
| Jun 20, 2025 | 815.82 | 815.82 | 815.82 | 815.82 | - | - | - |
| Jun 19, 2025 | 815.82 | 815.82 | 815.82 | 815.82 | - | - | - |
| Jun 18, 2025 | 814.50 | 815.82 | 814.50 | 815.82 | - | -1.59% | 1,024 |
| Jun 17, 2025 | 829.00 | 829.00 | 829.00 | 829.00 | - | - | - |
| Jun 16, 2025 | 829.00 | 829.00 | 829.00 | 829.00 | - | - | - |
| Jun 13, 2025 | 829.00 | 829.00 | 829.00 | 829.00 | - | 0.10% | 13 |
| Jun 12, 2025 | 828.20 | 828.20 | 828.20 | 828.20 | - | - | - |
| Jun 11, 2025 | 828.20 | 828.20 | 828.20 | 828.20 | - | - | - |
| Jun 10, 2025 | 828.20 | 828.20 | 828.20 | 828.20 | - | 4.11% | 120 |