EWP
AMEXMarket ClosediShares MSCI Spain ETF
$52.80
$0.08 (-0.15%)
As of 10:33 AM
Open
$52.84
High
$53.09
Low
$52.77
Prev Close
$52.88
52W High
$54.11
52W Low
$30.54
Volume
1.27M
Mkt Cap
$1.55B
iShares MSCI Spain ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $52.86 | $53.09 | $52.78 | $52.80 | 1.28M |
| 12/16/2025 | $53.28 | $53.31 | $52.75 | $52.88 | 796,018 |
| 12/15/2025 | $53.95 | $54.11 | $53.88 | $54.01 | 494,901 |
| 12/12/2025 | $53.73 | $53.80 | $53.10 | $53.36 | 816,853 |
| 12/11/2025 | $53.40 | $53.58 | $53.36 | $53.48 | 347,500 |
| 12/10/2025 | $52.54 | $53.15 | $52.48 | $53.06 | 380,548 |
| 12/9/2025 | $52.48 | $52.64 | $52.25 | $52.36 | 969,721 |
| 12/8/2025 | $52.49 | $52.56 | $52.21 | $52.31 | 2.96M |
| 12/5/2025 | $52.63 | $52.72 | $52.23 | $52.29 | 611,900 |
| 12/4/2025 | $52.41 | $52.66 | $52.37 | $52.49 | 389,000 |
| 12/3/2025 | $52.68 | $52.77 | $52.10 | $52.41 | 1.29M |
| 12/2/2025 | $52.03 | $52.08 | $51.80 | $52.02 | 384,909 |
| 12/1/2025 | $51.61 | $51.80 | $51.55 | $51.57 | 512,000 |
| 11/28/2025 | $51.40 | $51.69 | $51.38 | $51.66 | 694,803 |
| 11/26/2025 | $51.09 | $51.63 | $51.09 | $51.59 | 531,222 |
| 11/25/2025 | $50.60 | $50.89 | $50.48 | $50.84 | 239,016 |
| 11/24/2025 | $49.91 | $50.21 | $49.78 | $49.94 | 284,000 |
| 11/21/2025 | $49.52 | $49.86 | $49.34 | $49.73 | 549,238 |
| 11/20/2025 | $50.44 | $50.54 | $49.33 | $49.37 | 975,600 |
| 11/19/2025 | $50.07 | $50.25 | $49.77 | $49.91 | 613,821 |
| 11/18/2025 | $49.99 | $50.15 | $49.77 | $49.99 | 1.49M |
| 11/17/2025 | $51.14 | $51.25 | $50.61 | $50.78 | 504,943 |
| 11/14/2025 | $51.44 | $51.74 | $51.38 | $51.65 | 375,565 |
| 11/13/2025 | $52.67 | $52.79 | $52.18 | $52.21 | 938,800 |
| 11/12/2025 | $52.34 | $52.57 | $52.34 | $52.52 | 1.87M |
| 11/11/2025 | $51.57 | $51.91 | $51.57 | $51.90 | 357,008 |
| 11/10/2025 | $50.88 | $51.29 | $50.81 | $51.26 | 977,800 |
| 11/7/2025 | $50.13 | $50.53 | $50.03 | $50.52 | 543,600 |
| 11/6/2025 | $50.48 | $50.78 | $50.48 | $50.65 | 595,013 |
| 11/5/2025 | $49.86 | $50.46 | $49.86 | $50.40 | 177,700 |
| 11/4/2025 | $49.68 | $50.03 | $49.55 | $49.73 | 1.24M |
| 11/3/2025 | $50.18 | $50.23 | $50.06 | $50.13 | 675,432 |
| 10/31/2025 | $50.18 | $50.19 | $49.94 | $50.17 | 238,482 |
| 10/30/2025 | $50.00 | $50.40 | $49.96 | $50.28 | 293,848 |
| 10/29/2025 | $50.77 | $51.03 | $50.41 | $50.65 | 238,000 |
| 10/28/2025 | $50.33 | $50.75 | $50.33 | $50.60 | 438,195 |
| 10/27/2025 | $50.02 | $50.29 | $50.00 | $50.23 | 691,005 |
| 10/24/2025 | $49.48 | $49.80 | $49.43 | $49.70 | 489,628 |
| 10/23/2025 | $49.58 | $49.67 | $49.44 | $49.57 | 266,500 |
| 10/22/2025 | $49.47 | $49.61 | $49.18 | $49.34 | 542,639 |
| 10/21/2025 | $49.64 | $49.64 | $49.16 | $49.21 | 223,219 |
| 10/20/2025 | $49.84 | $49.94 | $49.73 | $49.92 | 936,500 |
| 10/17/2025 | $49.40 | $49.47 | $49.08 | $49.47 | 320,300 |
| 10/16/2025 | $48.77 | $49.84 | $48.66 | $49.43 | 1.27M |
| 10/15/2025 | $49.12 | $49.18 | $48.63 | $48.95 | 452,300 |
| 10/14/2025 | $48.65 | $49.23 | $48.59 | $49.12 | 2.61M |
| 10/13/2025 | $48.50 | $48.77 | $48.45 | $48.73 | 458,514 |
| 10/10/2025 | $49.00 | $49.09 | $48.28 | $48.33 | 446,324 |
| 10/9/2025 | $49.11 | $49.11 | $48.57 | $48.67 | 541,600 |
| 10/8/2025 | $49.22 | $49.58 | $49.14 | $49.33 | 139,400 |
| 10/7/2025 | $49.20 | $49.20 | $48.86 | $48.92 | 195,543 |
| 10/6/2025 | $49.52 | $49.55 | $49.22 | $49.22 | 217,844 |
| 10/3/2025 | $49.77 | $49.84 | $49.51 | $49.65 | 232,000 |
| 10/2/2025 | $49.57 | $49.63 | $49.13 | $49.36 | 266,700 |
| 10/1/2025 | $49.55 | $49.72 | $49.40 | $49.64 | 3.29M |
| 9/30/2025 | $49.17 | $49.57 | $49.15 | $49.50 | 366,407 |
| 9/29/2025 | $49.09 | $49.14 | $48.83 | $48.92 | 155,829 |
| 9/26/2025 | $48.72 | $49.05 | $48.72 | $49.04 | 338,600 |
| 9/25/2025 | $48.33 | $48.34 | $48.07 | $48.25 | 298,641 |
| 9/24/2025 | $48.53 | $48.77 | $48.48 | $48.57 | 337,600 |
| 9/23/2025 | $48.64 | $48.79 | $48.51 | $48.55 | 1.40M |
| 9/22/2025 | $48.36 | $48.45 | $48.14 | $48.43 | 323,203 |
| 9/19/2025 | $48.73 | $48.97 | $48.70 | $48.83 | 170,200 |