iShares MSCI Spain ETF (EWP)
34.36
+0.09
(+0.26%)
USD |
NYSEARCA |
Nov 04, 16:00
34.38
+0.02
(+0.04%)
Pre-Market: 20:00
EWP Price: 34.36 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 34.66 | 34.70 | 34.35 | 34.36 | 605965.0 |
| Nov 01, 2024 | 34.36 | 34.44 | 34.24 | 34.27 | 653387.0 |
| Oct 31, 2024 | 33.98 | 34.00 | 33.74 | 33.92 | 600670.0 |
| Oct 30, 2024 | 33.64 | 34.00 | 33.63 | 33.89 | 87281.00 |
| Oct 29, 2024 | 33.98 | 34.04 | 33.77 | 33.87 | 212555.0 |
| Oct 28, 2024 | 34.10 | 34.33 | 34.07 | 34.29 | 172148.0 |
| Oct 25, 2024 | 34.17 | 34.17 | 33.85 | 33.87 | 910098.0 |
| Oct 24, 2024 | 34.27 | 34.31 | 34.00 | 34.18 | 189443.0 |
| Oct 23, 2024 | 33.97 | 34.13 | 33.94 | 34.07 | 355072.0 |
| Oct 22, 2024 | 33.94 | 34.14 | 33.90 | 34.13 | 105108.0 |
| Oct 21, 2024 | 34.48 | 34.51 | 34.19 | 34.28 | 174063.0 |
| Oct 18, 2024 | 34.47 | 34.62 | 34.39 | 34.61 | 84051.00 |
| Oct 17, 2024 | 34.52 | 34.52 | 34.29 | 34.32 | 290763.0 |
| Oct 16, 2024 | 34.77 | 34.89 | 34.64 | 34.74 | 4.794M |
| Oct 15, 2024 | 34.62 | 34.82 | 34.52 | 34.53 | 492668.0 |
| Oct 14, 2024 | 34.35 | 34.57 | 34.34 | 34.56 | 55124.00 |
| Oct 11, 2024 | 34.13 | 34.26 | 34.12 | 34.25 | 202841.0 |
| Oct 10, 2024 | 34.13 | 34.13 | 33.88 | 34.01 | 134765.0 |
| Oct 09, 2024 | 34.30 | 34.46 | 34.30 | 34.41 | 24329.00 |
| Oct 08, 2024 | 34.46 | 34.56 | 34.34 | 34.48 | 37319.00 |
| Oct 07, 2024 | 34.54 | 34.54 | 34.21 | 34.33 | 60755.00 |
| Oct 04, 2024 | 34.07 | 34.36 | 34.04 | 34.35 | 78898.00 |
| Oct 03, 2024 | 34.20 | 34.27 | 34.08 | 34.21 | 65780.00 |
| Oct 02, 2024 | 34.23 | 34.26 | 34.08 | 34.21 | 48857.00 |
| Oct 01, 2024 | 34.85 | 34.85 | 34.29 | 34.45 | 405758.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.10
Minimum
Mar 16 2020
35.61
Maximum
Sep 26 2024
27.03
Average
27.45
Median
Dec 30 2020