iShares MSCI Spain ETF (EWP) Historical Stock Data
30.90 ↓0.06 (-0.19%)
As of April 19, 2024, 12:42pm EST.
Historical Data
In the past 30 trading days, EWP is down -0.14% a day on average. There have been 12 days where iShares MSCI Spain ETF closed green and 18 days where EWP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 30.95 | 30.96 | ↑$0.01 (0.03%) | 30.92 | 31.18 | 274.18K |
| 2024-04-17 | 30.84 | 30.78 | ↓$0.06 (-0.19%) | 30.67 | 30.92 | 246.07K |
| 2024-04-16 | 30.44 | 30.36 | ↓$0.08 (-0.26%) | 30.27 | 30.49 | 263.05K |
| 2024-04-15 | 30.89 | 30.53 | ↓$0.36 (-1.17%) | 30.50 | 30.99 | 460.82K |
| 2024-04-12 | 30.82 | 30.73 | ↓$0.09 (-0.29%) | 30.66 | 31.00 | 140.54K |
| 2024-04-11 | 31.18 | 31.06 | ↓$0.12 (-0.38%) | 30.73 | 31.18 | 311.80K |
| 2024-04-10 | 31.30 | 31.33 | ↑$0.03 (0.10%) | 31.13 | 31.45 | 285.59K |
| 2024-04-09 | 32.16 | 31.94 | ↓$0.22 (-0.68%) | 31.81 | 32.16 | 237.62K |
| 2024-04-08 | 32.00 | 32.02 | ↑$0.02 (0.06%) | 31.95 | 32.12 | 215.67K |
| 2024-04-05 | 31.85 | 31.88 | ↑$0.03 (0.09%) | 31.68 | 31.96 | 219.16K |
| 2024-04-04 | 32.54 | 32.03 | ↓$0.51 (-1.57%) | 32.03 | 32.57 | 405.29K |
| 2024-04-03 | 32.01 | 32.09 | ↑$0.08 (0.25%) | 31.97 | 32.18 | 322.28K |
| 2024-04-02 | 31.92 | 31.88 | ↓$0.04 (-0.13%) | 31.78 | 31.92 | 760.60K |
| 2024-04-01 | 32.16 | 32.01 | ↓$0.15 (-0.47%) | 31.97 | 32.29 | 715.63K |
| 2024-03-28 | 32.22 | 32.17 | ↓$0.05 (-0.16%) | 32.12 | 32.31 | 166.99K |
| 2024-03-27 | 32.20 | 32.36 | ↑$0.16 (0.50%) | 32.20 | 32.37 | 106.06K |
| 2024-03-26 | 32.05 | 31.90 | ↓$0.15 (-0.47%) | 31.90 | 32.07 | 83.20K |
| 2024-03-25 | 31.83 | 31.85 | ↑$0.02 (0.06%) | 31.79 | 32.02 | 145.85K |
| 2024-03-22 | 31.80 | 31.76 | ↓$0.04 (-0.13%) | 31.74 | 31.82 | 107.84K |
| 2024-03-21 | 31.75 | 31.60 | ↓$0.15 (-0.47%) | 31.59 | 31.85 | 172.88K |
| 2024-03-20 | 31.03 | 31.62 | ↑$0.59 (1.90%) | 31.03 | 31.65 | 149.49K |
| 2024-03-19 | 31.03 | 31.11 | ↑$0.08 (0.26%) | 30.95 | 31.15 | 212.70K |
| 2024-03-18 | 31.05 | 30.92 | ↓$0.13 (-0.42%) | 30.88 | 31.05 | 144.76K |
| 2024-03-15 | 31.00 | 30.99 | ↓$0.01 (-0.03%) | 30.91 | 31.07 | 143.98K |
| 2024-03-14 | 30.92 | 30.63 | ↓$0.29 (-0.94%) | 30.51 | 30.92 | 158.75K |
| 2024-03-13 | 31.12 | 31.08 | ↓$0.04 (-0.13%) | 31.08 | 31.19 | 303.12K |
| 2024-03-12 | 30.66 | 30.75 | ↑$0.09 (0.29%) | 30.59 | 30.78 | 156.38K |
| 2024-03-11 | 30.60 | 30.67 | ↑$0.07 (0.23%) | 30.50 | 30.69 | 153.92K |
| 2024-03-08 | 30.70 | 30.53 | ↓$0.17 (-0.55%) | 30.48 | 30.76 | 180.08K |
| 2024-03-07 | 30.43 | 30.58 | ↑$0.15 (0.49%) | 30.43 | 30.64 | 104.37K |
Create an account or log in to view more rows.
$EWP whats the target for Friday close?
$EWP the best advice has been no stop losses. Would have cost a fortune!!!
$EWP Bullish AF ??
$EWP not worrying
$EWP death cross will complete today
$EWP this is going to skyrocket tmr!!!
$EWP When they tell me diversifying is for idiots
$EWP watch this fly!!!!
$EWP what time we going green?
$EWP this is my only green stonk!
I really like this stonk.