EWP - iShares MSCI Spain Capped ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201927.4927.6427.4527.6127.61842,700
Sep 16, 201927.7427.7527.5927.5927.59930,700
Sep 13, 201928.0228.0727.9227.9727.97883,800
Sep 12, 201927.5627.8727.5327.8327.831,232,600
Sep 11, 201927.5127.6027.4327.5827.58836,800
Sep 10, 201927.4727.7027.4327.6527.65724,000
Sep 09, 201927.4127.4227.3127.3727.37537,900
Sep 06, 201927.3127.3127.2327.2527.25366,200
Sep 05, 201927.3527.4227.2127.2327.23474,800
Sep 04, 201926.8826.9626.8626.9526.95458,600
Sep 03, 201926.5226.6726.5226.6626.66953,700
Aug 30, 201926.8826.9126.6026.7226.721,279,400
Aug 29, 201926.8026.9026.7226.7526.75642,200
Aug 28, 201926.6526.7626.6026.6626.66518,400
Aug 27, 201926.7926.8426.6126.6226.62803,000
Aug 26, 201926.6626.6826.5426.6226.62668,300
Aug 23, 201926.6226.8326.3626.3826.381,441,900
Aug 22, 201926.8026.8426.5726.7026.70886,900
Aug 21, 201926.6726.6826.5026.5626.561,174,000
Aug 20, 201926.5226.5626.3526.3526.35596,400
Aug 19, 201926.8426.8626.6226.6326.63388,500
Aug 16, 201926.4026.6926.3926.6126.61785,100
Aug 15, 201926.2126.3526.0826.1926.191,259,200
Aug 14, 201926.4526.4526.1026.1126.115,243,100
Aug 13, 201926.7727.1626.7726.9426.944,567,900
Aug 12, 201926.9627.0726.7926.8226.82963,900
Aug 09, 201927.2327.2827.1027.1927.191,072,900
Aug 08, 201927.3127.5427.2627.3027.301,121,500
Aug 07, 201927.0127.3026.9627.2527.251,278,500
Aug 06, 201927.1827.1926.9727.1327.13871,300
Aug 05, 201927.2327.2626.8526.9826.981,509,000
Aug 02, 201927.4827.5127.2127.2827.281,986,900
Aug 01, 201927.4027.6927.1727.3127.311,339,200
Jul 31, 201927.5427.6827.2327.4427.441,440,800
Jul 30, 201927.8027.8927.6127.6727.67573,000
Jul 29, 201928.4328.4928.4228.4728.47627,700
Jul 26, 201928.4828.4828.3428.4228.42849,000
Jul 25, 201928.9228.9228.5828.6128.61787,700
Jul 24, 201928.8028.8628.8028.8528.85472,000
Jul 23, 201928.7328.7828.6928.7228.721,829,400
Jul 22, 201928.5028.5128.4028.4528.45360,900
Jul 19, 201928.6028.6328.4828.4928.49599,500
Jul 18, 201928.7728.9228.6428.8928.891,074,300
Jul 17, 201929.0529.0628.8528.8728.87335,700
Jul 16, 201929.1529.2429.1229.1629.162,503,500
Jul 15, 201929.1729.2329.0929.1129.11371,400
Jul 12, 201929.0529.1029.0129.0929.09418,200
Jul 11, 201929.0329.1129.0129.1129.11472,100
Jul 10, 201929.0129.0828.9128.9128.911,227,000
Jul 09, 201928.7428.8628.7428.8228.82705,100
Jul 08, 201928.8828.9328.8428.8628.86518,000
Jul 05, 201929.2029.2028.9929.1229.124,072,400
Jul 03, 201929.3529.4629.3529.4129.41333,500
Jul 02, 201929.0129.1228.9729.0829.081,430,800
Jul 01, 201929.1529.1728.9329.0229.021,427,100
Jun 28, 201928.9029.0028.8628.9128.911,286,400
Jun 27, 201928.8428.8628.7628.7628.76840,600
Jun 26, 201928.8928.9128.7928.8128.81748,900
Jun 25, 201928.9329.0128.8028.8428.84808,400
Jun 24, 201929.0829.1428.9929.0229.02464,200
Jun 21, 201928.9429.0628.8828.9928.991,214,700
Jun 20, 201928.9029.0028.7728.8928.891,838,300
Jun 19, 201928.7228.8528.6928.7728.771,028,300
Jun 18, 201928.5828.7428.5828.6528.651,156,700
Jun 17, 201928.4028.5028.3328.3528.35536,500
Jun 17, 20190.397 Dividend
Jun 14, 201928.9628.9728.8428.8828.48329,000
Jun 13, 201929.1929.2329.1029.1328.732,515,900
Jun 12, 201929.3329.3529.1629.1628.76344,800
Jun 11, 201929.5629.5629.3329.4029.001,277,600
Jun 10, 201929.4029.4729.3529.3828.981,314,400
Jun 07, 201929.2129.3729.2129.3128.911,449,300
Jun 06, 201928.9729.0428.8528.9628.56369,900
Jun 05, 201928.8228.8628.7028.7728.37859,800
Jun 04, 201928.7128.8228.6528.8228.42577,400
Jun 03, 201928.1528.3828.0928.3327.94837,500
May 31, 201928.1028.2428.0428.1427.751,034,800
May 30, 201928.4928.6428.4828.6228.231,431,400
May 29, 201928.3828.4128.2328.3527.961,522,600
May 28, 201928.8728.9228.5828.6028.21603,900
May 24, 201928.8028.8728.7828.8228.42927,700
May 23, 201928.4528.6028.3928.5128.12532,700
May 22, 201928.7828.9028.7528.7628.36521,800
May 21, 201928.8528.9528.7528.8728.47590,500
May 20, 201928.7528.8528.6428.7328.34447,200
May 17, 201928.8328.9728.8128.8828.48469,500
May 16, 201928.8629.1128.8529.0328.63523,700
May 15, 201928.3428.7528.3228.6728.28845,300
May 14, 201928.4428.6528.4228.5228.131,068,400
May 13, 201928.4628.5028.3028.3727.981,576,100
May 10, 201928.6628.9328.5728.8928.49532,300
May 09, 201928.5028.7128.4728.6328.24986,800
May 08, 201928.8328.9528.7628.8128.41603,600
May 07, 201928.9829.0128.6728.7328.34548,400
May 06, 201928.9829.2928.9629.2928.891,014,800
May 03, 201929.4029.5529.3429.5329.12636,600
May 02, 201929.5829.6129.3429.4129.01512,100
May 01, 201929.9630.1329.7229.7329.32813,400
Apr 30, 201929.8530.0029.7629.9829.571,746,000
Apr 29, 201929.4529.7429.4429.6929.28432,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...