U.S. markets open in 9 hours 28 minutes

iShares MSCI Spain ETF (EWP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
27.38+0.61 (+2.28%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202027.0727.3927.0727.3827.381,261,300
Nov 30, 202027.3227.3426.7326.7726.771,994,600
Nov 27, 202027.1327.3127.1327.2727.27404,800
Nov 25, 202026.9927.1926.9227.1327.13954,600
Nov 24, 202026.7427.1726.7127.1527.15993,000
Nov 23, 202026.5326.5726.2926.4826.483,391,800
Nov 20, 202026.3826.4426.3326.3626.36560,300
Nov 19, 202026.2526.4826.1626.4526.45537,000
Nov 18, 202026.3326.4726.1226.1226.12573,200
Nov 17, 202026.0826.4126.0526.3126.31716,200
Nov 16, 202026.4626.5026.2026.3526.35631,400
Nov 13, 202025.6125.9525.6125.9325.931,432,000
Nov 12, 202025.4925.5525.1925.2625.261,544,900
Nov 11, 202025.5325.6725.4725.6425.643,887,100
Nov 10, 202025.2225.6225.0925.5225.525,598,800
Nov 09, 202024.7324.7624.4024.4324.432,889,400
Nov 06, 202022.8922.8922.7222.7722.77871,400
Nov 05, 202022.7922.9322.6622.7722.771,274,300
Nov 04, 202021.9222.2421.7822.0222.021,158,500
Nov 03, 202021.9222.2221.9222.1522.15717,200
Nov 02, 202021.3621.4921.2721.4621.46754,100
Oct 30, 202021.0021.0220.8021.0121.011,146,200
Oct 29, 202020.8521.0620.6820.9620.962,017,400
Oct 28, 202021.2921.3921.0221.0921.091,128,300
Oct 27, 202022.2022.2521.8321.8721.87895,600
Oct 26, 202022.5622.5622.2522.4122.41842,600
Oct 23, 202022.7722.7822.6022.7622.76463,200
Oct 22, 202022.3122.4922.2522.4222.421,084,800
Oct 21, 202022.5222.6522.4522.4722.47562,800
Oct 20, 202022.8122.9722.7622.7822.78836,800
Oct 19, 202022.4222.5622.2322.2822.28545,700
Oct 16, 202022.2922.4322.2122.3322.33587,300
Oct 15, 202022.1222.2922.1122.2722.27549,300
Oct 14, 202022.6722.7422.5122.5322.53497,800
Oct 13, 202022.6522.6522.3722.4022.40631,000
Oct 12, 202022.7822.8722.7622.8522.85286,200
Oct 09, 202022.9222.9222.7622.8622.86440,300
Oct 08, 202022.8122.9222.7722.9122.91527,000
Oct 07, 202022.6522.7322.5622.6222.62454,300
Oct 06, 202022.8522.8522.3622.3822.38881,200
Oct 05, 202022.2222.4622.2222.4522.45617,600
Oct 02, 202021.7022.0721.7022.0122.01334,900
Oct 01, 202021.9121.9621.7821.9121.91613,900
Sep 30, 202021.9222.0321.7221.7621.76891,600
Sep 29, 202021.9822.0621.7521.8621.86543,300
Sep 28, 202021.8322.0121.8321.9721.97567,400
Sep 25, 202021.2621.5521.2221.4921.491,768,200
Sep 24, 202021.5021.7221.3521.5421.54712,200
Sep 23, 202021.8421.8621.3221.3521.35455,200
Sep 22, 202021.8621.8621.4921.6621.662,285,900
Sep 21, 202021.9922.0621.7422.0322.03906,600
Sep 18, 202022.8322.8422.5722.6922.69509,600
Sep 17, 202022.9923.1922.9923.1823.18748,200
Sep 16, 202023.0923.2723.0023.0423.04432,100
Sep 15, 202023.1823.2223.0523.1223.12248,100
Sep 14, 202022.9422.9822.8222.8622.86797,600
Sep 11, 202022.8822.9122.6822.8022.80691,300
Sep 10, 202023.1723.3022.7422.7522.75487,700
Sep 09, 202022.9523.1422.9323.0223.021,059,800
Sep 08, 202022.6122.8422.5822.6422.64927,700
Sep 04, 202023.2023.2522.7523.1423.14758,600
Sep 03, 202023.3223.4822.8422.9222.92663,100
Sep 02, 202023.0123.1522.8423.1323.134,957,200
Sep 01, 202023.0923.2322.9623.0423.04695,800
Aug 31, 202023.3923.4123.0823.1523.151,204,600
Aug 28, 202023.5223.6423.4023.6023.60551,400
Aug 27, 202023.4623.4623.0623.1823.18549,000
Aug 26, 202023.4223.4623.3623.4023.40177,300
Aug 25, 202023.7223.7223.2823.4423.44497,600
Aug 24, 202023.3523.4323.2723.3823.38328,000
Aug 21, 202022.7722.9922.7022.9922.99324,200
Aug 20, 202023.0123.2122.9823.1523.15440,100
Aug 19, 202023.4823.5623.2523.2923.29475,500
Aug 18, 202023.6223.6623.3723.3823.38867,500
Aug 17, 202023.5023.5423.4023.4523.45552,100
Aug 14, 202023.4923.6223.4523.5023.501,192,500
Aug 13, 202023.9224.0123.7323.7623.76305,300
Aug 12, 202023.9724.0223.8623.9323.93578,000
Aug 11, 202023.8023.8923.4723.4823.48510,800
Aug 10, 202023.0123.1823.0123.1623.16340,500
Aug 07, 202022.6822.9722.6822.9622.96295,000
Aug 06, 202023.0123.1922.9223.1823.18489,300
Aug 05, 202023.3323.3923.1723.1823.18569,300
Aug 04, 202022.8023.1722.8023.1723.17723,100
Aug 03, 202022.6922.9822.6622.9622.96589,500
Jul 31, 202023.0423.0422.4722.6422.64964,900
Jul 30, 202023.0723.3222.8023.3123.31825,600
Jul 29, 202023.5723.8223.5423.7923.79640,800
Jul 28, 202023.5423.8223.4923.6623.66454,100
Jul 27, 202023.5323.6723.4623.6623.66471,500
Jul 24, 202023.6623.7923.6223.6723.67529,400
Jul 23, 202023.8623.9723.6523.6923.69458,200
Jul 22, 202023.8723.9823.8323.9523.95264,600
Jul 21, 202024.0624.1723.9123.9423.94475,000
Jul 20, 202023.8023.9723.7523.9423.94388,300
Jul 17, 202023.6623.8523.6323.8023.80573,200
Jul 16, 202023.7523.8623.6723.7523.75370,300
Jul 15, 202023.7923.9323.6923.7723.77457,900
Jul 14, 202023.0123.4623.0123.4323.43644,500
Jul 13, 202023.4823.5523.0823.1223.12532,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...