EWP - iShares MSCI Spain Capped ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201732.8232.8432.6032.7232.72447,192
Nov 21, 201732.5132.5732.4032.4532.45450,400
Nov 20, 201732.6332.6332.4432.4732.47902,300
Nov 17, 201732.7632.7832.6232.7232.721,078,200
Nov 16, 201732.9432.9732.8532.9132.911,079,700
Nov 15, 201732.4832.8032.4832.6832.68964,500
Nov 14, 201732.6132.6432.4832.5932.591,130,300
Nov 13, 201732.3432.5532.3232.5232.521,297,000
Nov 10, 201732.7232.7832.5632.6132.61903,000
Nov 09, 201732.6632.7332.4932.6832.681,883,700
Nov 08, 201732.6832.8732.6332.7932.79780,500
Nov 07, 201732.9632.9832.6732.7132.71842,500
Nov 06, 201732.9933.1332.9733.1233.12548,000
Nov 03, 201733.2633.2633.1033.2233.222,124,300
Nov 02, 201733.5633.8033.5333.7933.79923,200
Nov 01, 201733.8133.8733.6733.8133.812,789,000
Oct 31, 201733.7333.9333.6733.8433.841,852,900
Oct 30, 201733.2933.5033.2733.4533.451,372,900
Oct 27, 201732.4132.6132.2932.5432.542,908,300
Oct 26, 201733.5933.6033.0133.1233.123,931,900
Oct 25, 201733.0833.1332.8732.9832.98871,400
Oct 24, 201732.8833.0832.8532.9432.941,064,100
Oct 23, 201732.8632.8932.6332.6432.64940,100
Oct 20, 201733.1833.2233.0633.0833.081,172,200
Oct 19, 201733.2033.2733.1333.1933.191,699,500
Oct 18, 201732.9933.3832.9933.3333.332,522,100
Oct 17, 201733.0733.1532.9033.0433.044,241,700
Oct 16, 201733.0233.0332.8332.9232.921,045,100
Oct 13, 201733.3533.4333.2933.3233.322,491,200
Oct 12, 201733.4133.4933.2633.3933.393,203,500
Oct 11, 201733.4333.6033.4033.5233.524,190,400
Oct 10, 201732.8133.6732.7933.5333.5312,408,000
Oct 09, 201733.1033.1432.9533.0133.012,985,100
Oct 06, 201732.8232.9732.7332.8732.8710,132,500
Oct 05, 201732.6233.1332.5932.7532.7513,154,500
Oct 04, 201732.3632.3932.0232.0732.078,459,300
Oct 03, 201732.9233.1832.9233.0933.092,405,300
Oct 02, 201732.8733.1732.8733.1433.142,735,800
Sep 29, 201733.5533.7533.5133.7433.74909,600
Sep 28, 201733.5733.5833.4233.4633.461,465,400
Sep 27, 201733.5133.6533.5133.6033.60908,400
Sep 26, 201733.0133.0532.8432.9632.961,127,600
Sep 25, 201733.4033.4533.1433.2433.24716,100
Sep 22, 201733.8333.9233.8133.8133.81440,800
Sep 21, 201733.7133.7833.5933.7533.75766,800
Sep 20, 201733.7633.8833.6133.7933.791,013,700
Sep 19, 201734.0834.1434.0234.1234.12270,800
Sep 18, 201733.9934.0433.8033.8733.871,034,200
Sep 15, 201733.8133.8333.6933.7833.78745,000
Sep 14, 201733.6333.8533.6033.8033.80508,500
Sep 13, 201733.9233.9733.7633.7933.79741,600
Sep 12, 201733.8933.9833.8533.9133.91542,800
Sep 11, 201733.8134.0233.8133.9233.92909,500
Sep 08, 201733.4533.5033.3233.3733.371,306,400
Sep 07, 201733.4833.5033.3033.4233.42594,800
Sep 06, 201733.2533.3233.1933.2433.241,071,500
Sep 05, 201733.3833.4433.0433.1733.171,915,100
Sep 01, 201733.8133.8133.6333.7433.74693,600
Aug 31, 201733.6433.7733.5633.7133.711,418,900
Aug 30, 201733.5033.5833.4533.4833.48324,900
Aug 29, 201733.5033.6833.5033.6033.60739,100
Aug 28, 201733.8733.8833.7433.7533.75448,500
Aug 25, 201733.6933.9033.6933.8233.82852,800
Aug 24, 201733.6833.7233.5233.5433.54655,500
Aug 23, 201733.4833.5633.4033.5633.56514,000
Aug 22, 201733.4733.6633.4633.6433.64332,000
Aug 21, 201733.5733.6533.4433.5333.531,555,300
Aug 18, 201733.3533.5733.2833.4433.441,086,100
Aug 17, 201733.6733.7733.3033.3233.321,436,800
Aug 16, 201733.9534.1033.9033.9933.99662,100
Aug 15, 201733.8033.8833.6433.8633.86502,100
Aug 14, 201733.8133.9833.7933.8733.871,356,300
Aug 11, 201733.4533.4833.2333.3233.321,780,800
Aug 10, 201733.9433.9633.5233.5433.541,723,500
Aug 09, 201734.0934.3934.0334.3834.383,064,100
Aug 08, 201734.7534.8234.5134.5234.521,072,300
Aug 07, 201734.6234.7034.5934.6834.68426,000
Aug 04, 201734.7034.7234.4734.6034.602,656,800
Aug 03, 201734.3034.5334.2834.4534.452,682,700
Aug 02, 201734.3534.4034.2434.3434.34903,500
Aug 01, 201734.4534.5134.3134.3334.33900,000
Jul 31, 201734.1734.2234.0134.1334.13681,500
Jul 28, 201734.0134.1533.9334.1434.14630,700
Jul 27, 201734.0534.0533.8233.9433.941,144,700
Jul 26, 201733.8334.0233.7033.8933.89924,200
Jul 25, 201733.9533.9733.6733.6833.68608,000
Jul 24, 201733.4033.5033.3333.4733.47478,000
Jul 21, 201733.3533.4133.2033.4033.40548,500
Jul 20, 201733.6033.7033.5533.6533.65793,200
Jul 19, 201733.3033.4633.2733.4333.43436,800
Jul 18, 201733.4633.5333.3333.4033.40647,200
Jul 17, 201733.4733.5133.4233.4833.48367,300
Jul 14, 201733.4633.6433.4033.6033.60667,100
Jul 13, 201733.4133.5033.3133.4833.48943,700
Jul 12, 201733.0833.2033.0333.1433.14918,400
Jul 11, 201732.8233.0532.7733.0333.03813,100
Jul 10, 201732.8232.9632.7732.9232.921,966,100
Jul 07, 201732.8633.0532.7533.0133.01902,500
Jul 06, 201732.7133.0832.7132.9432.941,159,400
Jul 05, 201732.9332.9632.8032.9332.93969,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...