iShares MSCI Spain ETF (EWP)
31.77
+0.13
(+0.41%)
USD |
NYSEARCA |
May 03, 16:00
EWP Price: 31.77 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 31.87 | 31.88 | 31.56 | 31.77 | 221905.0 |
May 02, 2024 | 31.58 | 31.68 | 31.36 | 31.64 | 553313.0 |
May 01, 2024 | 31.26 | 31.60 | 31.04 | 31.24 | 399803.0 |
Apr 30, 2024 | 31.53 | 31.74 | 31.28 | 31.28 | 570645.0 |
Apr 29, 2024 | 32.26 | 32.39 | 32.18 | 32.33 | 237630.0 |
Apr 26, 2024 | 32.21 | 32.27 | 32.14 | 32.21 | 122913.0 |
Apr 25, 2024 | 31.56 | 31.90 | 31.43 | 31.85 | 161343.0 |
Apr 24, 2024 | 31.89 | 31.96 | 31.79 | 31.90 | 267203.0 |
Apr 23, 2024 | 31.83 | 32.11 | 31.82 | 32.04 | 200367.0 |
Apr 22, 2024 | 31.20 | 31.54 | 31.20 | 31.47 | 301011.0 |
Apr 19, 2024 | 30.97 | 31.07 | 30.87 | 30.95 | 3.253M |
Apr 18, 2024 | 30.95 | 31.18 | 30.92 | 30.96 | 274176.0 |
Apr 17, 2024 | 30.84 | 30.92 | 30.66 | 30.78 | 246074.0 |
Apr 16, 2024 | 30.44 | 30.50 | 30.22 | 30.36 | 263050.0 |
Apr 15, 2024 | 30.89 | 30.99 | 30.50 | 30.53 | 460815.0 |
Apr 12, 2024 | 30.82 | 31.00 | 30.66 | 30.73 | 141137.0 |
Apr 11, 2024 | 31.18 | 31.18 | 30.73 | 31.06 | 311796.0 |
Apr 10, 2024 | 31.30 | 31.47 | 31.13 | 31.33 | 285587.0 |
Apr 09, 2024 | 32.16 | 32.16 | 31.81 | 31.94 | 237619.0 |
Apr 08, 2024 | 32.00 | 32.12 | 31.94 | 32.02 | 215665.0 |
Apr 05, 2024 | 31.85 | 31.96 | 31.68 | 31.88 | 219158.0 |
Apr 04, 2024 | 32.54 | 32.57 | 32.02 | 32.03 | 405289.0 |
Apr 03, 2024 | 32.01 | 32.18 | 31.97 | 32.09 | 322277.0 |
Apr 02, 2024 | 31.92 | 31.92 | 31.78 | 31.88 | 760595.0 |
Apr 01, 2024 | 32.16 | 32.29 | 31.96 | 32.01 | 715632.0 |
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
32.36
Maximum
Mar 27 2024
26.52
Average
27.31
Median
Aug 01 2019