Historical Data for MSCI SPAIN ETF (EWP)

$ 22.28   -0.05 (-0.22%) Volume: 545.67k 4:00 PM EDT Oct 19, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/19/20 22.42 22.56 22.23 22.28 545.67k -0.05 -0.22% 22.28 12.2m 3,413
10/16/20 22.29 22.43 22.21 22.33 587.3k 0.06 0.27% 22.33 13.12m 2,266
10/15/20 22.12 22.29 22.11 22.27 549.32k -0.26 -1.15% 22.27 12.2m 3,526
10/14/20 22.67 22.74 22.51 22.53 497.8k 0.13 0.58% 22.53 11.26m 3,324
10/13/20 22.65 22.65 22.365 22.40 630.98k -0.45 -1.97% 22.40 14.15m 2,249
10/12/20 22.78 22.87 22.76 22.85 286.22k -0.01 -0.04% 22.85 6.53m 1,578
10/09/20 22.92 22.92 22.76 22.86 440.28k -0.05 -0.22% 22.86 10.06m 2,415
10/08/20 22.81 22.92 22.765 22.91 526.95k 0.29 1.28% 22.91 12.04m 1,770
10/07/20 22.65 22.73 22.56 22.62 454.3k 0.24 1.07% 22.62 10.28m 2,641
10/06/20 22.85 22.85 22.36 22.38 881.15k -0.07 -0.31% 22.38 19.89m 4,684
10/05/20 22.22 22.46 22.22 22.45 617.58k 0.44 2.00% 22.45 13.79m 3,578
10/02/20 21.70 22.07 21.70 22.01 334.88k 0.10 0.46% 22.01 7.35m 2,983
10/01/20 21.91 21.96 21.78 21.91 613.87k 0.15 0.69% 21.91 13.43m 3,151
09/30/20 21.92 22.03 21.72 21.76 891.63k -0.10 -0.46% 21.76 19.49m 4,839
09/29/20 21.98 22.06 21.75 21.86 543.26k -0.11 -0.50% 21.86 11.89m 4,135
09/28/20 21.83 22.005 21.83 21.97 567.39k 0.48 2.23% 21.97 12.45m 2,072
09/25/20 21.26 21.55 21.22 21.49 1.77m -0.05 -0.23% 21.49 37.93m 6,595
09/24/20 21.50 21.72 21.3493 21.54 712.16k 0.19 0.89% 21.54 15.32m 5,206
09/23/20 21.84 21.86 21.32 21.35 455.16k -0.31 -1.43% 21.35 9.81m 4,339
09/22/20 21.86 21.8636 21.485 21.66 2.29m -0.37 -1.68% 21.66 49.42m 9,085
09/21/20 21.99 22.06 21.74 22.03 906.61k -0.66 -2.91% 22.03 19.89m 4,946