Historical Data for iShares MSCI Spain Capped ETF (EWP)

$ 26.38   -0.32 (-1.20%) Volume: 1.44m 8:00 PM EDT Aug 23, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/23/19 26.62 26.83 26.36 26.38 1.44m -0.32 -1.20% 26.38 38.29m 4,802
08/22/19 26.80 26.84 26.57 26.70 886.91k 0.14 0.53% 26.70 23.67m 3,057
08/21/19 26.67 26.68 26.50 26.56 1.17m 0.21 0.80% 26.56 31.24m 2,824
08/20/19 26.52 26.56 26.35 26.35 596.4k -0.28 -1.05% 26.35 15.77m 1,910
08/19/19 26.84 26.86 26.62 26.63 388.54k 0.02 0.08% 26.63 10.39m 1,343
08/16/19 26.40 26.69 26.39 26.61 785.06k 0.42 1.60% 26.61 20.87m 3,122
08/15/19 26.21 26.35 26.075 26.19 1.26m 0.08 0.31% 26.19 32.97m 4,657
08/14/19 26.45 26.45 26.10 26.11 5.24m -0.83 -3.08% 26.11 137.61m 6,992
08/13/19 26.77 27.16 26.77 26.94 4.57m 0.12 0.45% 26.94 123.21m 7,623
08/12/19 26.96 27.0665 26.79 26.82 1.02m -0.37 -1.36% 26.82 27.32m 4,083
08/09/19 27.23 27.28 27.10 27.19 1.07m -0.11 -0.40% 27.19 29.17m 4,149
08/08/19 27.31 27.535 27.26 27.30 1.12m 0.05 0.18% 27.30 30.71m 4,740
08/07/19 27.01 27.30 26.9623 27.25 1.28m 0.12 0.44% 27.25 34.74m 5,039
08/06/19 27.18 27.19 26.97 27.13 871.32k 0.15 0.56% 27.13 23.61m 3,414
08/05/19 27.23 27.26 26.845 26.98 1.51m -0.30 -1.10% 26.98 40.89m 5,802
08/02/19 27.48 27.51 27.21 27.28 1.99m -0.03 -0.11% 27.28 54.29m 5,371
08/01/19 27.40 27.69 27.17 27.31 1.34m -0.13 -0.47% 27.31 36.74m 4,753
07/31/19 27.54 27.68 27.23 27.44 1.44m -0.23 -0.83% 27.44 39.66m 6,221
07/30/19 27.80 27.89 27.605 27.67 572.96k -0.80 -2.81% 27.67 15.86m 1,942
07/29/19 28.43 28.49 28.415 28.47 627.72k 0.05 0.18% 28.47 17.86m 1,764
07/26/19 28.48 28.48 28.34 28.42 848.97k -0.19 -0.66% 28.42 24.14m 3,051
07/25/19 28.92 28.92 28.58 28.61 787.65k -0.24 -0.83% 28.61 22.61m 2,888