Historical Data for iShares Inc MSCI Spain (EWP)

$ 20.50   0.03 (+0.15%) Volume: 2.04m 8:00 PM EDT 7-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/07/20 21.26 21.26 20.47 20.50 2.04m 0.03 0.15% 20.50 42.48m 8,204
04/06/20 20.25 20.53 20.14 20.47 1.33m 0.87 4.44% 20.47 27.01m 6,596
04/03/20 19.61 19.72 19.38 19.60 1.14m -0.11 -0.56% 19.60 22.26m 5,485
04/02/20 19.40 19.92 19.24 19.71 744.17k 0.24 1.23% 19.71 14.61m 4,450
04/01/20 19.87 19.95 19.405 19.47 1.09m -0.85 -4.18% 19.47 21.34m 6,958
03/31/20 20.23 20.98 20.04 20.32 1.96m -0.06 -0.29% 20.32 39.94m 6,713
03/30/20 20.13 20.45 19.95 20.38 6.47m 0.15 0.74% 20.38 130.83m 8,471
03/27/20 20.40 20.70 20.11 20.23 7.42m -1.23 -5.73% 20.23 151.86m 24,398
03/26/20 20.70 21.50 20.70 21.46 762.13k 0.97 4.73% 21.46 16.14m 4,365
03/25/20 19.99 20.945 19.77 20.49 674.91k 0.76 3.85% 20.49 13.87m 4,436
03/24/20 19.24 20.00 19.04 19.73 654.87k 1.35 7.34% 19.73 12.82m 3,773
03/23/20 18.44 18.73 18.16 18.38 1.36m 0.05 0.27% 18.38 25.09m 6,702
03/20/20 19.14 19.35 18.29 18.33 2.22m -0.28 -1.50% 18.33 41.49m 9,695
03/19/20 18.56 19.01 18.52 18.61 1.12m 0.49 2.70% 18.61 20.95m 5,451
03/18/20 18.67 18.96 17.79 18.12 3.57m -1.43 -7.31% 18.12 64.84m 10,211
03/17/20 18.57 19.66 18.35 19.55 870.88k 1.45 8.01% 19.55 16.8m 4,258
03/16/20 17.82 18.665 17.60 18.10 1.79m -2.81 -13.44% 18.10 32.69m 8,331
03/13/20 20.77 20.96 19.38 20.91 3.08m 1.71 8.91% 20.91 62.73m 9,833
03/12/20 20.60 20.66 18.95 19.20 3.02m -3.28 -14.59% 19.20 59.52m 11,622
03/11/20 22.91 23.00 22.21 22.48 4.09m -1.11 -4.71% 22.48 92.19m 13,362
03/10/20 23.94 23.94 22.775 23.59 5.46m 0.27 1.16% 23.59 126.64m 16,270
03/09/20 23.75 24.28 23.23 23.32 3.47m -2.36 -9.19% 23.32 82.34m 11,400