ISHARES MSCI SPAIN CAPPED IND $30.59

down -0.36


21/5/2013 09:21 AM  |  NYSEARCA : EWP  |  Industries :
Type:

EWP historical data

Date Open High Low Close Volume
5/20/2013 30.63 30.98 30.59 30.95 8772
5/17/2013 30.87 31.16 30.73 31.16 2917
5/16/2013 31.02 31.08 30.77 30.85 4737
5/15/2013 30.87 31.23 30.76 31.19 7308
5/14/2013 30.73 30.94 30.72 30.89 3467
5/13/2013 30.87 30.97 30.75 30.94 4933
5/10/2013 31.30 31.41 31.04 31.40 7486
5/9/2013 31.70 31.81 31.40 31.51 24090
5/8/2013 31.80 32.07 31.73 32.04 48906
5/7/2013 31.57 31.63 31.26 31.47 5344
5/6/2013 31.31 31.41 31.11 31.37 15377
5/3/2013 31.33 31.60 31.33 31.52 5706
5/2/2013 30.68 31.11 30.64 31.08 7661
5/1/2013 31.19 31.28 30.85 30.93 2800
4/30/2013 31.16 31.27 31.07 31.19 7482
4/29/2013 30.91 31.44 30.91 31.32 6000
4/26/2013 30.39 30.61 30.32 30.58 3937
4/25/2013 30.46 30.75 30.46 30.53 4044
4/24/2013 30.53 30.90 30.53 30.78 6340
4/23/2013 30.11 30.60 30.11 30.53 21609
4/22/2013 29.42 29.77 29.32 29.70 10084
4/19/2013 29.11 29.29 28.95 29.08 2876
4/18/2013 28.97 28.97 28.53 28.74 5068
4/17/2013 29.09 29.16 28.45 28.73 6304
4/16/2013 29.60 29.60 29.29 29.54 2141
4/15/2013 29.45 29.51 28.97 28.99 6339
4/12/2013 29.53 29.81 29.40 29.81 3411
4/11/2013 29.66 29.99 29.59 29.71 15077
4/10/2013 29.50 29.90 29.48 29.66 7269
4/9/2013 28.59 28.97 28.43 28.79 6546
4/8/2013 28.34 28.34 28.12 28.26 21110
4/5/2013 27.93 28.29 27.79 28.28 4322
4/4/2013 28.09 28.36 27.88 28.30 3095
4/3/2013 28.50 28.55 28.06 28.11 4212
4/2/2013 28.36 28.67 28.29 28.35 5688
4/1/2013 28.17 28.36 27.80 27.92 5884
3/28/2013 28.24 28.38 28.02 28.30 5261
3/27/2013 27.87 28.20 27.67 28.12 7698
3/26/2013 28.57 28.76 28.33 28.50 5491
3/25/2013 30.01 30.01 28.60 28.81 9477
3/22/2013 30.19 30.32 30.00 30.22 2553
3/21/2013 29.75 30.19 29.62 29.88 4987
3/20/2013 30.47 30.52 30.12 30.25 5129
3/19/2013 30.44 30.52 29.52 29.89 13807
3/18/2013 30.35 30.83 30.29 30.39 6539
3/15/2013 31.32 31.47 31.16 31.27 6499
3/14/2013 31.13 31.42 31.13 31.35 4591
3/13/2013 30.70 30.85 30.47 30.80 3306
3/12/2013 31.14 31.19 30.73 30.84 1648
3/11/2013 30.88 31.10 30.83 31.08 2251
3/8/2013 31.04 31.23 30.87 31.15 4120
3/7/2013 30.64 30.78 30.56 30.72 11818
3/6/2013 30.62 30.67 30.24 30.40 7596
3/5/2013 30.35 30.67 30.34 30.49 9188
3/4/2013 29.79 30.23 29.75 30.22 6047
3/1/2013 29.60 29.88 29.42 29.88 4594
2/28/2013 29.89 30.26 29.81 29.90 5767
2/27/2013 29.39 30.13 29.38 30.11 13576
2/26/2013 29.52 29.67 28.96 29.35 9300
2/25/2013 31.16 31.22 28.75 28.78 18846
2/22/2013 30.06 30.46 29.87 30.46 5322
2/21/2013 29.75 29.88 29.44 29.57 7007
2/20/2013 30.80 30.83 30.16 30.16 3560
2/19/2013 30.65 30.81 30.55 30.78 6954
2/15/2013 30.70 30.73 30.16 30.29 5766
2/14/2013 30.40 30.75 30.34 30.70 3353
2/13/2013 31.19 31.37 31.05 31.13 6549
2/12/2013 30.55 31.00 30.43 30.85 4553
2/11/2013 30.23 30.27 30.01 30.10 4770
2/8/2013 30.29 30.55 30.29 30.52 5110
2/7/2013 30.45 30.47 29.66 29.87 4943
2/6/2013 30.21 30.47 30.16 30.44 10323
2/5/2013 30.31 30.63 30.23 30.41 6211
2/4/2013 30.49 30.53 29.55 29.63 22630
2/1/2013 31.16 31.47 30.90 31.33 6003
1/31/2013 31.86 32.01 31.36 31.39 7174
1/30/2013 32.50 32.61 32.40 32.48 5274
1/29/2013 32.50 32.68 32.45 32.65 2586
1/28/2013 32.83 32.83 32.61 32.71 2783
1/25/2013 32.73 32.95 32.69 32.93 2413
1/24/2013 32.17 32.37 32.10 32.29 3417
1/23/2013 31.98 32.07 31.78 32.06 3140
1/22/2013 32.13 32.24 31.86 32.24 4624
1/18/2013 32.10 32.19 31.89 32.13 5204
1/17/2013 32.24 32.38 32.09 32.25 3297
1/16/2013 31.84 31.95 31.75 31.80 4248
1/15/2013 31.80 32.21 31.75 32.12 5410
1/14/2013 32.14 32.22 31.94 32.22 5746
1/11/2013 32.11 32.31 32.04 32.21 6519
1/10/2013 31.51 32.03 31.51 31.91 7149
1/9/2013 30.88 31.20 30.87 31.18 3558
1/8/2013 30.68 30.72 30.46 30.57 2131
1/7/2013 30.36 30.59 30.30 30.53 3703
1/4/2013 30.24 30.69 30.21 30.58 4866
1/3/2013 30.30 30.48 30.10 30.16 3407
1/2/2013 30.61 30.66 30.27 30.48 5967
12/31/2012 29.53 30.29 29.53 30.26 3525
12/28/2012 29.44 29.58 29.30 29.36 7310
12/27/2012 30.19 30.19 29.89 30.16 2076
12/26/2012 30.14 30.14 29.72 29.92 1445
Marketplace
Trading Center