iShares MSCI Spain ETF (EWP) Historical Stock Data
33.68 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EWP is down -0.08% 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 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 33.96 | 33.68 | ↓$0.28 (-0.82%) | 33.63 | 33.96 | 78.23K |
| 2024-12-05 | 33.80 | 33.90 | ↑$0.10 (0.30%) | 33.80 | 33.95 | 367.43K |
| 2024-12-04 | 33.23 | 33.20 | ↓$0.03 (-0.09%) | 33.10 | 33.37 | 1.92M |
| 2024-12-03 | 33.14 | 33.10 | ↓$0.04 (-0.12%) | 33.01 | 33.24 | 402.02K |
| 2024-12-02 | 32.80 | 32.77 | ↓$0.03 (-0.09%) | 32.45 | 32.81 | 696.51K |
| 2024-11-29 | 32.54 | 32.73 | ↑$0.19 (0.58%) | 32.52 | 32.82 | 50.05K |
| 2024-11-27 | 32.57 | 32.71 | ↑$0.14 (0.43%) | 32.56 | 32.77 | 824.23K |
| 2024-11-26 | 32.68 | 32.46 | ↓$0.22 (-0.67%) | 32.41 | 32.70 | 374.59K |
| 2024-11-25 | 33.01 | 32.76 | ↓$0.25 (-0.76%) | 32.65 | 33.03 | 181.18K |
| 2024-11-22 | 32.23 | 32.43 | ↑$0.20 (0.62%) | 32.22 | 32.45 | 207.95K |
| 2024-11-21 | 32.61 | 32.57 | ↓$0.04 (-0.12%) | 32.46 | 32.66 | 259.12K |
| 2024-11-20 | 32.75 | 32.81 | ↑$0.06 (0.17%) | 32.53 | 32.82 | 158.97K |
| 2024-11-19 | 32.54 | 32.83 | ↑$0.29 (0.89%) | 32.51 | 32.92 | 520.07K |
| 2024-11-18 | 32.80 | 33.07 | ↑$0.27 (0.82%) | 32.79 | 33.13 | 854.36K |
| 2024-11-15 | 32.83 | 32.85 | ↑$0.02 (0.06%) | 32.76 | 32.87 | 93.09K |
| 2024-11-14 | 32.47 | 32.35 | ↓$0.12 (-0.37%) | 32.32 | 32.62 | 459.14K |
| 2024-11-13 | 32.27 | 32.11 | ↓$0.16 (-0.50%) | 31.89 | 32.27 | 210.05K |
| 2024-11-12 | 32.70 | 32.35 | ↓$0.35 (-1.07%) | 32.12 | 32.70 | 299.30K |
| 2024-11-11 | 33.06 | 32.95 | ↓$0.11 (-0.33%) | 32.91 | 33.10 | 134.14K |
| 2024-11-08 | 33.25 | 33.09 | ↓$0.16 (-0.48%) | 32.90 | 33.25 | 409.85K |
| 2024-11-07 | 33.52 | 33.44 | ↓$0.08 (-0.24%) | 33.31 | 33.61 | 448.13K |
| 2024-11-06 | 32.93 | 32.99 | ↑$0.06 (0.18%) | 32.75 | 33.02 | 186.44K |
| 2024-11-05 | 34.58 | 34.71 | ↑$0.13 (0.38%) | 34.50 | 34.75 | 175.43K |
| 2024-11-04 | 34.66 | 34.36 | ↓$0.30 (-0.87%) | 34.35 | 34.70 | 605.97K |
| 2024-11-01 | 34.36 | 34.27 | ↓$0.09 (-0.26%) | 34.24 | 34.44 | 653.39K |
| 2024-10-31 | 33.98 | 33.92 | ↓$0.06 (-0.18%) | 33.79 | 34.00 | 600.67K |
| 2024-10-30 | 33.64 | 33.89 | ↑$0.25 (0.74%) | 33.63 | 34.00 | 87.28K |
| 2024-10-29 | 33.98 | 33.87 | ↓$0.11 (-0.32%) | 33.77 | 34.02 | 212.56K |
| 2024-10-28 | 34.10 | 34.29 | ↑$0.19 (0.56%) | 34.09 | 34.33 | 172.15K |
| 2024-10-25 | 34.17 | 33.87 | ↓$0.30 (-0.88%) | 33.85 | 34.17 | 0.91M |
Create an account or log in to view more rows.
$EWP Overpower the algos!
$EWP I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$EWP Awaiting buy signal..
$EWP Hedgies
we aren't going anywhere!
$EWP already bouncing back.
$EWP Keep up the pressure.
$EWP Monday I'm out Apes
going to enjoy these gains
$EWP whats the target for Friday close?
$EWP the best advice has been no stop losses. Would have cost a fortune!!!
$EWP Bullish AF ??