EWP - iShares MSCI Spain Capped ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201928.8328.9728.8128.8828.88469,500
May 16, 201928.8629.1128.8529.0329.03523,700
May 15, 201928.3428.7528.3228.6728.67845,300
May 14, 201928.4428.6528.4228.5228.521,068,400
May 13, 201928.4628.5028.3028.3728.371,576,100
May 10, 201928.6628.9328.5728.8928.89532,300
May 09, 201928.5028.7128.4728.6328.63986,800
May 08, 201928.8328.9528.7628.8128.81603,600
May 07, 201928.9829.0128.6728.7328.73548,400
May 06, 201928.9829.2928.9629.2929.291,014,800
May 03, 201929.4029.5529.3429.5329.53636,600
May 02, 201929.5829.6129.3429.4129.41512,100
May 01, 201929.9630.1329.7229.7329.73813,400
Apr 30, 201929.8530.0029.7629.9829.981,746,000
Apr 29, 201929.4529.7429.4429.6929.69432,500
Apr 26, 201929.4329.5629.3729.4729.47561,300
Apr 25, 201929.2429.4429.1929.4329.43729,600
Apr 24, 201929.3229.3329.1029.1729.17909,900
Apr 23, 201929.5329.6629.4729.6629.661,372,500
Apr 22, 201929.8729.9129.7929.8329.83389,800
Apr 18, 201929.7829.8929.6929.8129.81458,000
Apr 17, 201930.0130.0629.9330.0530.05347,100
Apr 16, 201929.7229.7629.6629.7129.71408,700
Apr 15, 201929.8229.8229.6929.7829.78533,900
Apr 12, 201929.8129.8329.7129.7929.79606,400
Apr 11, 201929.4729.5929.4129.5029.50513,300
Apr 10, 201929.4129.4729.2829.3929.39884,300
Apr 09, 201929.4129.4729.3629.3929.39910,000
Apr 08, 201929.4929.5429.3829.4929.49565,800
Apr 05, 201929.4429.6129.4329.5929.591,154,000
Apr 04, 201929.4929.6329.4829.6329.63697,800
Apr 03, 201929.3929.4929.3529.4529.45823,400
Apr 02, 201928.9829.1128.8829.1129.11661,300
Apr 01, 201928.8829.0828.8729.0829.08836,800
Mar 29, 201928.6728.7228.4528.6128.61745,300
Mar 28, 201928.6128.6528.4028.5228.52577,700
Mar 27, 201928.8928.9428.6228.8328.83502,800
Mar 26, 201928.6828.7128.5028.5728.57840,300
Mar 25, 201928.8028.8928.6428.7128.71978,400
Mar 22, 201928.9028.9428.6728.7128.71859,900
Mar 21, 201929.4829.6029.4229.6029.60906,300
Mar 20, 201929.7429.9929.5829.8029.801,095,800
Mar 19, 201930.0030.0129.7329.8029.80587,600
Mar 18, 201929.5929.7029.5029.7029.70639,100
Mar 15, 201929.1129.3129.1129.3029.30661,000
Mar 14, 201928.9128.9928.7928.8428.84379,200
Mar 13, 201928.7728.9028.7328.8628.86425,900
Mar 12, 201928.5228.5928.4428.5428.54924,300
Mar 11, 201928.2928.5328.2928.5328.53308,800
Mar 08, 201928.2128.3928.1928.3628.36366,000
Mar 07, 201928.7728.7728.4128.4228.421,058,200
Mar 06, 201929.1029.1028.9229.0229.021,773,100
Mar 05, 201928.8028.8828.6828.8228.82333,300
Mar 04, 201928.9728.9728.7628.8628.86484,900
Mar 01, 201929.2329.2929.0029.1129.11605,400
Feb 28, 201929.0729.2129.0729.0829.08731,500
Feb 27, 201928.8728.9328.8028.8128.81641,300
Feb 26, 201928.7128.9728.7128.9128.91493,200
Feb 25, 201928.8328.8628.6828.7028.70340,600
Feb 22, 201928.6828.7628.6528.6928.69718,800
Feb 21, 201928.6728.7028.5628.6228.62535,100
Feb 20, 201928.5228.7828.5028.6328.631,251,000
Feb 19, 201928.3228.6428.3228.6128.611,404,400
Feb 15, 201928.2228.3728.1828.3728.37351,800
Feb 14, 201927.8327.9727.7927.8227.82731,200
Feb 13, 201927.9527.9727.8127.8127.81611,400
Feb 12, 201928.0228.1027.9528.0128.01198,200
Feb 11, 201927.7527.7727.6827.7227.72350,700
Feb 08, 201927.6527.7527.5227.7427.74281,400
Feb 07, 201928.1228.1627.8527.8827.88992,200
Feb 06, 201928.4628.5328.4028.4328.43426,500
Feb 05, 201928.4228.5528.3128.5128.51717,200
Feb 04, 201928.1028.3028.0228.2928.295,948,400
Feb 01, 201928.4128.5328.2828.3628.366,573,700
Jan 31, 201928.5528.6928.4728.6628.66758,400
Jan 30, 201928.6328.9528.5228.8128.81579,000
Jan 29, 201928.8228.9028.7228.7428.74509,800
Jan 28, 201928.6028.7028.5428.6828.68453,800
Jan 25, 201928.8128.9528.8028.8528.85436,200
Jan 24, 201928.6828.7028.4928.5928.59605,600
Jan 23, 201928.7128.7928.5928.6728.67327,500
Jan 22, 201928.2628.3428.1628.1828.18773,100
Jan 18, 201928.5028.5528.4028.5328.53640,500
Jan 17, 201928.0128.2228.0128.1528.15677,700
Jan 16, 201928.0128.1727.9728.1028.10297,100
Jan 15, 201927.8928.0227.7927.9927.99703,200
Jan 14, 201927.8428.0627.8328.0228.02285,300
Jan 11, 201928.0928.1928.0228.1228.12431,900
Jan 10, 201928.1128.2528.0828.2128.211,253,900
Jan 09, 201928.1628.2528.0428.1428.14576,400
Jan 08, 201928.0728.1027.9328.0628.061,096,000
Jan 07, 201927.7528.0027.6827.9227.921,218,800
Jan 04, 201927.4627.7227.3827.6127.61737,700
Jan 03, 201926.9827.0426.8926.9326.93635,000
Jan 02, 201926.5526.9326.5526.8726.87775,500
Dec 31, 201826.9127.0426.7326.8226.821,309,500
Dec 28, 201826.8626.9126.6826.7526.751,384,800
Dec 27, 201826.2826.7026.0326.6826.681,117,900
Dec 26, 201826.3026.7025.9526.7026.701,069,600
Dec 24, 201826.6226.8126.2326.2626.261,110,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...