iShares MSCI Spain ETF (BMV:EWP)
Mexico · Delayed Price · Currency is MXN 1,054.04
+4.04 (0.38%)
At close: Sep 21, 2026
BMV:EWP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1,054.04 | 1,054.04 | 1,054.04 | 1,054.04 | 1,054.04 | 0.38% | 7 |
| Sep 18, 2026 | 1,044.60 | 1,050.00 | 1,044.60 | 1,050.00 | 1,050.00 | -0.74% | 20 |
| Sep 17, 2026 | 1,057.88 | 1,057.88 | 1,057.88 | 1,057.88 | 1,057.88 | 1.21% | 5 |
| Sep 14, 2026 | 1,045.19 | 1,045.19 | 1,045.19 | 1,045.19 | 1,045.19 | -1.12% | 168,830 |
| Sep 11, 2026 | 1,055.00 | 1,057.00 | 1,055.00 | 1,057.00 | 1,057.00 | 0.19% | 15 |
| Sep 9, 2026 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | - | 475 |
| Sep 8, 2026 | 1,057.00 | 1,057.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.94% | 112 |
| Sep 4, 2026 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.62% | 16 |
| Sep 3, 2026 | 1,060.00 | 1,060.00 | 1,058.46 | 1,058.46 | 1,058.46 | 1.09% | 1,228 |
| Sep 1, 2026 | 1,047.02 | 1,047.02 | 1,047.02 | 1,047.02 | 1,047.02 | -2.06% | 26 |
| Aug 17, 2026 | 1,069.00 | 1,069.01 | 1,069.00 | 1,069.01 | 1,069.01 | -0.47% | 81 |
| Aug 14, 2026 | 1,074.05 | 1,074.05 | 1,074.05 | 1,074.05 | 1,074.05 | 0.38% | 101 |
| Aug 13, 2026 | 1,070.15 | 1,070.15 | 1,070.00 | 1,070.00 | 1,070.00 | 0.18% | 60 |
| Aug 12, 2026 | 1,076.90 | 1,076.90 | 1,068.12 | 1,068.12 | 1,068.12 | -2.97% | 40 |
| Aug 5, 2026 | 1,100.79 | 1,100.79 | 1,100.79 | 1,100.79 | 1,100.79 | 5.85% | 80 |
| Jul 29, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.89% | 8 |
| Jul 28, 2026 | 1,049.34 | 1,049.34 | 1,049.34 | 1,049.34 | 1,049.34 | 1.39% | 57 |
| Jul 21, 2026 | 1,039.00 | 1,039.00 | 1,030.63 | 1,035.00 | 1,035.00 | 0.06% | 389 |
| Jul 16, 2026 | 1,035.00 | 1,035.00 | 1,034.36 | 1,034.36 | 1,034.36 | -1.02% | 96 |
| Jul 15, 2026 | 1,037.76 | 1,045.00 | 1,037.76 | 1,045.00 | 1,045.00 | 0.48% | 86 |
| Jul 14, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.36% | 168,816 |
| Jul 10, 2026 | 1,036.25 | 1,036.25 | 1,036.25 | 1,036.25 | 1,036.25 | - | 144 |
| Jul 9, 2026 | 1,045.52 | 1,045.52 | 1,036.25 | 1,036.25 | 1,036.25 | 0.75% | 167 |
| Jul 8, 2026 | 1,030.00 | 1,031.00 | 1,028.50 | 1,028.50 | 1,028.50 | -0.92% | 81 |
| Jun 25, 2026 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1.17% | 20 |
| Jun 24, 2026 | 1,028.00 | 1,030.00 | 1,026.00 | 1,026.00 | 1,026.00 | -0.77% | 166 |
| Jun 22, 2026 | 1,030.00 | 1,034.01 | 1,030.00 | 1,034.00 | 1,034.00 | 0.78% | 33 |
| Jun 18, 2026 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 2.09% | 12 |
| Jun 15, 2026 | 1,007.51 | 1,007.51 | 1,005.01 | 1,005.01 | 1,005.01 | -0.30% | 114 |
| Jun 12, 2026 | 1,004.00 | 1,008.00 | 1,004.00 | 1,008.00 | 1,008.00 | 0.80% | 212 |
| Jun 11, 2026 | 990.00 | 1,005.00 | 990.00 | 1,000.00 | 1,000.00 | 1.73% | 11,823 |
| Jun 10, 2026 | 983.01 | 983.01 | 983.00 | 983.00 | 983.00 | -1.80% | 15 |
| Jun 8, 2026 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 0.10% | 11 |
| Jun 5, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.50% | 11 |
| Jun 2, 2026 | 995.01 | 995.01 | 995.01 | 995.01 | 995.01 | -2.55% | 9 |
| Jun 1, 2026 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 2.30% | 11 |
| May 28, 2026 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 3.18% | 9 |
| May 15, 2026 | 967.25 | 967.25 | 967.25 | 967.25 | 967.25 | 0.07% | 8 |
| May 13, 2026 | 966.57 | 966.57 | 966.57 | 966.57 | 966.57 | -1.17% | 882,698 |
| May 11, 2026 | 982.00 | 982.00 | 978.03 | 978.03 | 978.03 | -0.32% | 808 |
| May 8, 2026 | 984.00 | 984.00 | 981.18 | 981.18 | 981.18 | -0.13% | 11 |
| May 7, 2026 | 982.50 | 982.50 | 982.50 | 982.50 | 982.50 | -1.26% | 21 |
| May 6, 2026 | 995.03 | 995.03 | 995.03 | 995.03 | 995.03 | 2.76% | 63 |
| May 5, 2026 | 968.30 | 968.30 | 968.30 | 968.30 | 968.30 | -0.86% | 100 |
| Apr 28, 2026 | 976.66 | 976.66 | 976.66 | 976.66 | 976.66 | -0.68% | 19 |
| Apr 22, 2026 | 982.23 | 983.31 | 982.23 | 983.31 | 983.31 | -1.67% | 244,994 |
| Apr 21, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.05% | 7 |
| Apr 20, 2026 | 1,001.43 | 1,001.43 | 1,000.50 | 1,000.50 | 1,000.50 | -0.46% | 102 |
| Apr 17, 2026 | 1,005.17 | 1,005.17 | 1,005.17 | 1,005.17 | 1,005.17 | 0.22% | 10 |
| Apr 15, 2026 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1.11% | 11 |