Historical Data for iShares MSCI Spain Capped ETF (EWP)

$ 28.66   0.03 (+0.10%) Volume: 731.78k 8:00 PM EDT 17-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/17/19 28.85 28.85 28.545 28.66 731.78k 0.03 0.10% 28.66 20.97m 2,193
10/16/19 28.53 28.70 28.53 28.63 932.02k 0.18 0.63% 28.63 26.68m 2,055
10/15/19 28.15 28.515 28.11 28.45 925.95k 0.37 1.32% 28.45 26.3m 2,479
10/14/19 28.04 28.11 27.96 28.08 207.92k -0.04 -0.14% 28.08 5.84m 807
10/11/19 28.01 28.21 28.01 28.12 1.15m 0.58 2.11% 28.12 32.25m 2,964
10/10/19 27.41 27.62 27.40 27.54 1.41m 0.32 1.18% 27.54 38.94m 4,410
10/09/19 27.19 27.31 27.15 27.22 496.84k 0.24 0.89% 27.22 13.52m 1,533
10/08/19 27.09 27.14 26.9732 26.98 1.43m -0.35 -1.28% 26.98 38.62m 3,459
10/07/19 27.25 27.42 27.24 27.33 661.23k 0.06 0.22% 27.33 18.08m 1,645
10/04/19 27.03 27.27 27.015 27.27 482.82k 0.14 0.52% 27.27 13.11m 1,817
10/03/19 27.03 27.14 26.87 27.13 847.88k 0.10 0.37% 27.13 22.92m 2,871
10/02/19 27.25 27.275 26.9149 27.03 2.09m -0.61 -2.21% 27.03 56.57m 15,087
10/01/19 27.79 27.79 27.58 27.64 888.21k -0.20 -0.72% 27.64 24.55m 3,629
09/30/19 27.73 27.87 27.705 27.84 477.32k 0.19 0.69% 27.84 13.28m 2,009
09/27/19 27.67 27.765 27.605 27.65 454.99k 0.03 0.11% 27.65 12.59m 2,058
09/26/19 27.59 27.66 27.56 27.62 443.83k 0.10 0.36% 27.62 12.26m 1,998
09/25/19 27.41 27.525 27.30 27.52 624.88k -0.09 -0.33% 27.52 17.15m 2,325
09/24/19 27.73 27.77 27.56 27.61 1.16m 0.00 0.00% 27.61 32.02m 3,854
09/23/19 27.53 27.64 27.45 27.61 462.38k -0.20 -0.72% 27.61 12.76m 3,103
09/20/19 27.92 28.00 27.78 27.81 968.56k -0.01 -0.04% 27.81 27m 3,770
09/19/19 27.95 27.96 27.81 27.82 377.75k 0.14 0.51% 27.82 10.54m 1,512
09/18/19 27.65 27.71 27.545 27.68 333.51k 0.07 0.25% 27.68 9.22m 1,956