Quantcast

iShares MSCI Spain ETF Historical Stock Prices

(ETF)
EWP 
$29.6
*  
0.20
0.67%
Get EWP Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading EWP now


Community Rating:
View:    EWP After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 29.51 29.60 29.42 29.60 906,275
03/20/2019 29.74 29.9856 29.58 29.8 1,095,750
03/19/2019 30 30.01 29.725 29.8 587,648
03/18/2019 29.59 29.7 29.5049 29.7 639,090
03/15/2019 29.11 29.31 29.11 29.3 661,043
03/14/2019 28.91 28.985 28.79 28.84 379,171
03/13/2019 28.77 28.9 28.73 28.86 425,942
03/12/2019 28.52 28.59 28.44 28.54 924,266
03/11/2019 28.29 28.53 28.29 28.53 308,794
03/08/2019 28.21 28.39 28.19 28.36 365,991
03/07/2019 28.77 28.77 28.41 28.42 1,058,164
03/06/2019 29.1 29.1 28.92 29.02 1,773,077
03/05/2019 28.8 28.8799 28.68 28.82 333,337
03/04/2019 28.97 28.97 28.76 28.86 484,935
03/01/2019 29.23 29.285 29 29.11 605,360
02/28/2019 29.07 29.21 29.07 29.08 731,460
02/27/2019 28.87 28.93 28.8 28.81 641,252
02/26/2019 28.71 28.965 28.71 28.91 493,213
02/25/2019 28.83 28.86 28.68 28.7 340,564
02/22/2019 28.68 28.76 28.65 28.69 718,831
02/21/2019 28.67 28.7 28.56 28.62 535,112
02/20/2019 28.52 28.78 28.5 28.63 1,250,963
02/19/2019 28.32 28.64 28.32 28.61 1,404,399
02/15/2019 28.22 28.37 28.18 28.37 351,812
02/14/2019 27.83 27.965 27.79 27.82 731,243
02/13/2019 27.95 27.97 27.81 27.81 611,362
02/12/2019 28.02 28.095 27.95 28.01 198,161
02/11/2019 27.75 27.77 27.68 27.72 350,733
02/08/2019 27.65 27.75 27.52 27.74 281,373
02/07/2019 28.12 28.155 27.845 27.88 992,195
02/06/2019 28.46 28.525 28.4 28.43 426,530
02/05/2019 28.42 28.55 28.31 28.51 717,205
02/04/2019 28.1 28.3 28.02 28.29 5,948,411
02/01/2019 28.41 28.53 28.28 28.36 6,573,722
01/31/2019 28.55 28.69 28.47 28.66 758,396
01/30/2019 28.63 28.95 28.52 28.81 579,038
01/29/2019 28.82 28.9 28.72 28.74 509,774
01/28/2019 28.6 28.7 28.54 28.68 453,826
01/25/2019 28.81 28.95 28.8 28.85 436,194
01/24/2019 28.68 28.7 28.485 28.59 605,603
01/23/2019 28.71 28.79 28.59 28.67 327,549
01/22/2019 28.26 28.34 28.16 28.18 773,064
01/18/2019 28.5 28.55 28.4 28.53 640,472
01/17/2019 28.01 28.22 28.01 28.15 677,690
01/16/2019 28.01 28.165 27.97 28.1 297,073
01/15/2019 27.89 28.02 27.79 27.99 703,193
01/14/2019 27.84 28.055 27.83 28.02 285,329
01/11/2019 28.09 28.19 28.0233 28.12 431,852
01/10/2019 28.11 28.25 28.08 28.21 1,253,933
01/09/2019 28.16 28.2499 28.04 28.14 576,408
01/08/2019 28.07 28.1 27.925 28.06 1,095,956
01/07/2019 27.75 28 27.68 27.92 1,218,751
01/04/2019 27.46 27.72 27.38 27.61 737,669
01/03/2019 26.98 27.04 26.89 26.93 635,036
01/02/2019 26.55 26.93 26.55 26.87 775,541
12/31/2018 26.91 27.0351 26.73 26.82 1,309,519
12/28/2018 26.86 26.905 26.68 26.75 1,384,754
12/27/2018 26.28 26.7 26.025 26.68 1,117,866
12/26/2018 26.3 26.7 25.95 26.7 1,069,569
12/24/2018 26.62 26.81 26.23 26.26 1,110,030
12/21/2018 26.75 26.91 26.335 26.42 1,089,120
12/20/2018 27.07 27.18 26.82 26.85 7,311,438
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio