iShares MSCI Spain ETF (EWP) Historical Stock Data
31.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EWP is down -0.17% 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 |
|---|---|---|---|---|---|---|
| 2025-01-10 | 31.32 | 31.10 | ↓$0.22 (-0.70%) | 31.04 | 31.39 | 278.85K |
| 2025-01-08 | 31.31 | 31.53 | ↑$0.22 (0.70%) | 31.24 | 31.54 | 281.17K |
| 2025-01-07 | 31.96 | 31.58 | ↓$0.38 (-1.19%) | 31.54 | 31.98 | 341.43K |
| 2025-01-06 | 31.52 | 31.68 | ↑$0.16 (0.51%) | 31.48 | 31.90 | 195.45K |
| 2025-01-03 | 31.21 | 31.22 | ↑$0.01 (0.03%) | 31.09 | 31.23 | 79.82K |
| 2025-01-02 | 31.08 | 30.96 | ↓$0.12 (-0.39%) | 30.89 | 31.13 | 175.90K |
| 2024-12-31 | 31.30 | 31.05 | ↓$0.25 (-0.80%) | 30.95 | 31.30 | 123.64K |
| 2024-12-30 | 31.05 | 31.04 | ↓$0.01 (-0.03%) | 30.91 | 31.13 | 85.63K |
| 2024-12-27 | 30.96 | 31.02 | ↑$0.06 (0.19%) | 30.93 | 31.11 | 218.67K |
| 2024-12-26 | 31.00 | 31.16 | ↑$0.16 (0.52%) | 31.00 | 31.22 | 124.95K |
| 2024-12-24 | 30.86 | 31.04 | ↑$0.18 (0.58%) | 30.80 | 31.08 | 94.20K |
| 2024-12-23 | 30.72 | 30.85 | ↑$0.13 (0.42%) | 30.64 | 30.92 | 160.36K |
| 2024-12-20 | 30.57 | 30.77 | ↑$0.20 (0.65%) | 30.54 | 31.01 | 259.92K |
| 2024-12-19 | 30.82 | 30.65 | ↓$0.17 (-0.55%) | 30.59 | 30.82 | 227.49K |
| 2024-12-18 | 31.51 | 30.72 | ↓$0.79 (-2.51%) | 30.69 | 31.67 | 276.70K |
| 2024-12-17 | 31.59 | 31.51 | ↓$0.08 (-0.25%) | 31.45 | 31.62 | 310.83K |
| 2024-12-16 | 32.70 | 32.84 | ↑$0.14 (0.43%) | 32.68 | 32.92 | 238.02K |
| 2024-12-13 | 32.87 | 32.82 | ↓$0.05 (-0.15%) | 32.70 | 32.87 | 92.42K |
| 2024-12-12 | 32.83 | 32.70 | ↓$0.13 (-0.40%) | 32.69 | 32.98 | 213.81K |
| 2024-12-11 | 33.02 | 32.89 | ↓$0.13 (-0.39%) | 32.79 | 33.02 | 157.54K |
| 2024-12-10 | 33.49 | 33.35 | ↓$0.14 (-0.42%) | 33.30 | 33.50 | 199.15K |
| 2024-12-09 | 33.75 | 33.43 | ↓$0.32 (-0.95%) | 33.42 | 33.77 | 99.49K |
| 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 |
Create an account or log in to view more rows.
$EWP Good morning gang!
$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!!!