UK markets closed

iShares MSCI Spain Capped ETF (EWP)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
30.95-0.01 (-0.03%)
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202430.9731.0730.8730.9530.953,253,464
18 Apr 202430.9531.1830.9230.9630.96274,200
17 Apr 202430.8430.9230.6730.7830.78246,100
16 Apr 202430.4430.5030.2230.3630.36263,100
15 Apr 202430.8930.9930.5030.5330.53460,800
12 Apr 202430.8231.0030.6630.7330.73141,100
11 Apr 202431.1831.1830.7331.0631.06311,800
10 Apr 202431.3031.4731.1331.3331.33285,600
09 Apr 202432.1632.1631.8131.9431.94237,600
08 Apr 202432.0032.1231.9532.0232.02215,700
05 Apr 202431.8531.9631.6831.8831.88219,200
04 Apr 202432.5432.5732.0332.0332.03405,300
03 Apr 202432.0132.1831.9732.0932.09322,300
02 Apr 202431.9231.9231.7831.8831.88760,600
01 Apr 202432.1632.2931.9732.0132.01715,600
28 Mar 202432.2232.3132.1232.1732.17167,000
27 Mar 202432.2032.3732.2032.3632.36106,100
26 Mar 202432.0532.0831.9031.9031.9083,200
25 Mar 202431.8332.0231.7931.8531.85145,900
22 Mar 202431.8031.8231.7131.7631.76107,800
21 Mar 202431.7531.8531.5931.6031.60204,600
20 Mar 202431.0331.6531.0331.6231.62149,500
19 Mar 202431.0331.1630.9531.1131.11212,700
18 Mar 202431.0531.0630.8830.9230.92177,500
15 Mar 202431.0031.0730.9130.9930.99144,000
14 Mar 202430.9230.9430.5030.6330.63158,800
13 Mar 202431.1231.2031.0831.0831.08303,100
12 Mar 202430.6630.7830.5930.7530.75156,400
11 Mar 202430.6030.6930.5030.6730.67153,900
08 Mar 202430.7030.7630.4830.5330.53180,100
07 Mar 202430.4330.6430.4330.5830.58104,400
06 Mar 202430.0930.1629.9830.0030.0088,400
05 Mar 202429.6129.7629.5929.6929.69204,400
04 Mar 202429.4229.5729.4229.5329.53119,000
01 Mar 202429.4429.5429.2229.4929.49145,700
29 Feb 202429.5429.5429.1129.2629.26387,000
28 Feb 202429.5429.5729.4429.4429.44120,500
27 Feb 202429.6229.7529.6029.6729.6796,100
26 Feb 202429.7729.7829.6729.7029.70168,500
23 Feb 202429.6829.8129.6629.7229.72315,500
22 Feb 202429.8629.8829.6529.8129.81375,300
21 Feb 202429.6429.7929.6229.7729.77242,800
20 Feb 202429.3929.5529.3929.5529.55900,900
16 Feb 202428.8428.9528.7428.8128.81261,800
15 Feb 202428.8829.2028.8829.1729.17311,400
14 Feb 202428.9529.0328.8829.0129.01550,800
13 Feb 202429.0629.0628.7128.7628.76492,200
12 Feb 202429.1629.3129.1429.2429.24114,600
09 Feb 202428.9529.1628.8829.1529.15461,600
08 Feb 202429.0429.0728.9929.0529.05327,600
07 Feb 202429.1429.1428.9329.0929.09297,200
06 Feb 202429.2029.3829.2029.3629.36166,200
05 Feb 202429.2529.2829.0629.2429.24406,700
02 Feb 202429.6829.7029.5729.6929.692,974,600
01 Feb 202429.6929.8029.4629.7829.78605,100
31 Jan 202429.8829.9229.4929.5429.54239,100
30 Jan 202429.5029.6429.5029.6229.62429,600
29 Jan 202429.0029.2228.9429.2129.21135,700
26 Jan 202429.3229.3929.2629.3629.36324,400
25 Jan 202429.3129.3129.1329.3029.30136,400
24 Jan 202429.6829.6829.4629.4629.46178,900
23 Jan 202429.2429.2929.0629.2329.23228,300
22 Jan 202429.5529.6529.4829.5229.52388,800
19 Jan 202429.3029.4329.1329.4329.43638,400
18 Jan 202429.4129.4229.2429.4029.40358,800
17 Jan 202429.2329.3729.1629.3429.341,043,600
16 Jan 202429.7929.8229.6329.6629.66259,600
12 Jan 202430.4030.5230.2930.3430.341,459,200
11 Jan 202430.3830.4630.0630.2830.28141,300
10 Jan 202430.2430.4630.2330.4030.40162,600
09 Jan 202430.0930.2630.0530.1930.19240,800
08 Jan 202430.7030.8630.6930.8430.84138,500
05 Jan 202430.4930.8430.4930.5730.57118,300
04 Jan 202430.4630.7230.4630.5830.58151,200
03 Jan 202430.1830.2530.0730.1530.15462,000
02 Jan 202430.5230.6830.4730.5030.50763,900
29 Dec 202330.6830.7430.5830.6230.62112,400
28 Dec 202330.6230.7330.5630.5830.58159,200
27 Dec 202330.7030.8730.6730.8130.81145,600
26 Dec 202330.5130.7930.5130.6930.69194,300
22 Dec 202330.5730.6430.4130.4930.4984,500
21 Dec 202330.3930.4730.2730.4630.46172,800
20 Dec 202330.2430.3529.9629.9929.991,038,200
20 Dec 20230.475 Dividend
19 Dec 202330.7830.9530.7830.9230.452,129,700
18 Dec 202330.7430.7530.5430.6430.17171,400
15 Dec 202330.6030.8330.6030.6030.131,481,400
14 Dec 202331.1231.3031.0831.2530.77434,700
13 Dec 202330.4931.0030.3730.9730.491,115,900
12 Dec 202330.4930.5330.4230.5230.05234,800
11 Dec 202330.6030.6630.5130.6330.16217,000
08 Dec 202330.6030.8230.5930.8230.35400,300
07 Dec 202330.4730.6530.3930.6130.14126,900
06 Dec 202330.9030.9630.6130.6230.15126,900
05 Dec 202330.7530.8630.6930.7130.24270,700
04 Dec 202330.5530.7330.5530.7130.24281,100
01 Dec 202330.4830.7330.3830.6830.21651,100
30 Nov 202330.5730.5730.4430.5230.05194,400
29 Nov 202330.7830.8430.6530.7030.23111,000
28 Nov 202330.4730.6230.4130.5230.05340,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...