iShares MSCI Spain ETF (EWP)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.66 | 4.58563535912 | 36.2 | 37.86 | 35.64 | 537921 | 36.6714832 | SP |
| 4 | 3.72 | 10.8963093146 | 34.14 | 37.86 | 33.715 | 576405 | 35.69026384 | SP |
| 12 | 4.99 | 15.1810161241 | 32.87 | 37.86 | 30.54 | 340709 | 34.13421607 | SP |
| 26 | 4.41 | 13.1838565022 | 33.45 | 37.86 | 30.54 | 370685 | 33.89686894 | SP |
| 52 | 7.43 | 24.4166940519 | 30.43 | 37.86 | 30.22 | 317465 | 33.105742 | SP |
| 156 | 14.68 | 63.3304572908 | 23.18 | 37.86 | 19.27 | 442778 | 27.46554829 | SP |
| 260 | 14.11 | 59.4105263158 | 23.75 | 37.86 | 17.6 | 683673 | 26.19455004 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 37.86 | 0.84 | 2.27 | 37.5 | 37.955 | 37.5 | 220171 |
| 1741303800 | 37.02 | -0.5 | -1.33 | 37.03 | 37.6 | 37.02 | 557591 |
| 1741217400 | 37.52 | 1.01 | 2.77 | 37.15 | 37.57 | 37.15 | 558024 |
| 1741131000 | 36.51 | 0.14 | 0.38 | 35.94 | 36.87 | 35.64 | 298943 |
| 1741044600 | 36.37 | 0.29 | 0.80 | 36.74 | 36.86 | 36.16 | 464213 |
| 1740785400 | 36.08 | 0.27 | 0.75 | 36.2 | 36.31 | 35.84 | 810836 |
| 1740699000 | 35.81 | -0.48 | -1.32 | 36.06 | 36.1486 | 35.8 | 247437 |
| 1740612600 | 36.29 | 0.14 | 0.39 | 36.43 | 36.69 | 36.261 | 673265 |
| 1740526200 | 36.15 | 0.69 | 1.95 | 36.23 | 36.3 | 35.975 | 301322 |
| 1740439800 | 35.46 | 0.26 | 0.74 | 35.54 | 35.67 | 35.35 | 159407 |
| 1740180600 | 35.2 | -0.32 | -0.90 | 35.31 | 35.33 | 35.095 | 261992 |
| 1740094200 | 35.52 | 0.61 | 1.75 | 35.35 | 35.555 | 35.16 | 4610070 |
| 1740007800 | 34.91 | -0.62 | -1.75 | 35.12 | 35.19 | 34.88 | 385604 |
| 1739921400 | 35.53 | 0.34 | 0.97 | 35.47 | 35.658 | 35.4 | 88087 |
| 1739575800 | 35.19 | 0.26 | 0.74 | 35.29 | 35.37 | 35.19 | 112705 |
| 1739489400 | 34.93 | 0.04 | 0.11 | 34.81 | 35.01 | 34.63 | 347193 |
| 1739403000 | 34.89 | 0.64 | 1.87 | 34.54 | 34.99 | 34.51 | 157748 |
| 1739316600 | 34.25 | 0.31 | 0.91 | 34.16 | 34.355 | 34.085 | 436774 |
| 1739230200 | 33.94 | 0.12 | 0.35 | 33.84 | 33.965 | 33.79 | 235888 |
| 1738971000 | 33.82 | -0.29 | -0.85 | 34.14 | 34.16 | 33.715 | 244589 |
| 1738884600 | 34.11 | 0.2 | 0.59 | 34.01 | 34.16 | 34.01 | 99920 |
| 1738798200 | 33.91 | 0.74 | 2.23 | 33.78 | 33.95 | 33.73 | 89976 |
| 1738711800 | 33.17 | 0.82 | 2.53 | 32.869999 | 33.2 | 32.869999 | 171518 |
| 1738625400 | 32.35 | -0.64 | -1.94 | 32.2 | 32.63 | 32.049999 | 259884 |
| 1738366200 | 32.99 | -0.39 | -1.17 | 33.259999 | 33.365 | 32.895 | 472952 |
| 1738279800 | 33.38 | 0.36 | 1.09 | 33.42 | 33.61 | 33.28 | 123095 |
| 1738193400 | 33.02 | 0.08 | 0.24 | 32.93 | 33.155 | 32.909999 | 80756 |
| 1738107000 | 32.939999 | 0.13 | 0.40 | 32.93 | 32.97 | 32.7491 | 127430 |
| 1738020600 | 32.81 | 0.29 | 0.89 | 32.729999 | 32.82 | 32.634999 | 322445 |
| 1737761400 | 32.52 | 0.54 | 1.69 | 32.5 | 32.659999 | 32.479999 | 83154 |
| 1737675000 | 31.98 | 0 | 0.00 | 31.98 | 31.98 | 31.98 | 0 |
| 1737588600 | 31.98 | -0.34 | -1.05 | 32.2 | 32.2 | 31.975 | 156762 |
| 1737502200 | 32.32 | 0.56 | 1.76 | 32.15 | 32.32 | 32.09 | 353620 |
| 1737156600 | 31.76 | 0.16 | 0.51 | 31.83 | 32.009999 | 31.76 | 109215 |
| 1737070200 | 31.6 | -0.1 | -0.32 | 31.62 | 31.71 | 31.53 | 1059086 |
| 1736983800 | 31.7 | 0.22 | 0.70 | 31.85 | 31.92 | 31.68 | 170993 |
| 1736897400 | 31.48 | 0.37 | 1.19 | 31.27 | 31.52 | 31.24 | 203774 |
| 1736811000 | 31.11 | 0.01 | 0.03 | 30.88 | 31.11 | 30.8401 | 61507 |
| 1736551800 | 31.1 | -0.43 | -1.36 | 31.32 | 31.3884 | 31.035 | 278851 |
| 1736379000 | 31.53 | -0.05 | -0.16 | 31.31 | 31.54 | 31.24 | 279274 |
| 1736292600 | 31.58 | -0.1 | -0.32 | 31.96 | 31.99 | 31.535 | 341426 |
| 1736206200 | 31.68 | 0.46 | 1.47 | 31.52 | 31.9 | 31.48 | 195453 |
| 1735947000 | 31.22 | 0.26 | 0.84 | 31.21 | 31.225 | 31.09 | 79824 |
| 1735860600 | 30.96 | -0.09 | -0.29 | 31.08 | 31.15 | 30.885 | 175900 |
| 1735687800 | 31.05 | 0.01 | 0.03 | 31.3 | 31.3 | 30.95 | 122405 |
| 1735601400 | 31.04 | 0.02 | 0.06 | 31.05 | 31.125 | 30.91 | 85628 |
| 1735342200 | 31.02 | -0.14 | -0.45 | 30.96 | 31.105 | 30.93 | 218665 |
| 1735255800 | 31.16 | 0.12 | 0.39 | 31 | 31.2203 | 31 | 120944 |
| 1735077840 | 31.04 | 0.19 | 0.62 | 30.86 | 31.075 | 30.8 | 94202 |
| 1734996600 | 30.85 | 0.08 | 0.26 | 30.72 | 30.92 | 30.64 | 148820 |
| 1734737400 | 30.77 | 0.12 | 0.39 | 30.57 | 31.005 | 30.54 | 250505 |
| 1734651000 | 30.65 | -0.07 | -0.23 | 30.82 | 30.82 | 30.59 | 206656 |
| 1734564600 | 30.72 | -0.79 | -2.51 | 31.51 | 31.67 | 30.69 | 266537 |
| 1734478200 | 31.51 | -1.33 | -4.05 | 31.59 | 31.62 | 31.4501 | 308461 |
| 1734391800 | 32.84 | 0.02 | 0.06 | 32.7 | 32.915 | 32.675199 | 238018 |
| 1734132600 | 32.82 | 0.12 | 0.37 | 32.869999 | 32.869999 | 32.7 | 88940 |
| 1734046200 | 32.7 | -0.19 | -0.58 | 32.83 | 33.009999 | 32.689999 | 211681 |
| 1733959800 | 32.89 | -0.46 | -1.38 | 32.979999 | 33.02 | 32.79 | 157535 |
| 1733873400 | 33.35 | -0.08 | -0.24 | 33.49 | 33.5 | 33.29 | 195526 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
