Historical Data for iShares Inc MSCI Spain (EWP)

$ 23.07   0.60 (+2.67%) Volume: 362.07k 8:00 PM EDT Jul 2, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 23.26 23.4261 23.05 23.07 362.07k 0.60 2.67% 23.07 8.41m 2,609
07/01/20 22.33 22.5913 22.1171 22.47 565.13k 0.01 0.04% 22.47 12.69m 3,015
06/30/20 22.24 22.545 22.16 22.46 717.47k -0.07 -0.31% 22.46 16.08m 3,928
06/29/20 22.42 22.60 22.28 22.53 452.4k 0.47 2.13% 22.53 10.16m 2,549
06/26/20 22.50 22.50 22.045 22.06 620.54k -0.59 -2.60% 22.06 13.76m 3,847
06/25/20 22.25 22.68 22.12 22.65 1.58m 0.44 1.98% 22.65 35.42m 6,368
06/24/20 22.54 22.62 22.13 22.21 1.09m -0.69 -3.01% 22.21 24.29m 6,032
06/23/20 23.10 23.135 22.88 22.90 936.24k 0.16 0.70% 22.90 21.57m 4,238
06/22/20 22.49 22.74 22.38 22.74 736.76k 0.34 1.52% 22.74 16.67m 4,607
06/19/20 22.86 22.87 22.35 22.40 1.13m -0.11 -0.49% 22.40 25.42m 4,879
06/18/20 22.45 22.64 22.41 22.51 426.48k -0.28 -1.23% 22.51 9.61m 3,148
06/17/20 22.96 22.99 22.71 22.79 493.84k -0.02 -0.09% 22.79 11.29m 2,928
06/16/20 23.12 23.26 22.62 22.81 7.72m 0.17 0.75% 22.81 175.89m 9,266
06/15/20 21.86 22.705 21.7603 22.64 821.47k 0.233736 1.04% 22.64 18.34m 5,300
06/12/20 22.85 22.90 22.255 22.62 661.9k 0.366504 1.66% 22.4063 14.9m 5,150
06/11/20 22.83 22.98 22.185 22.25 1.05m -1.5354 -6.51% 22.0398 23.78m 6,143
06/10/20 24.13 24.17 23.725 23.80 1.01m -0.326882 -1.37% 23.5751 24.01m 5,240
06/09/20 23.96 24.19 23.90 24.13 976.55k -0.475464 -1.95% 23.902 23.54m 4,533
06/08/20 24.52 24.64 24.293 24.61 573.69k 0.495275 2.07% 24.3775 14.05m 3,241
06/05/20 24.25 24.405 24.075 24.11 745.52k 0.633953 2.73% 23.8822 18.07m 4,180
06/04/20 23.34 23.66 23.28 23.47 1.18m -0.128772 -0.55% 23.2482 27.71m 6,808
06/03/20 23.20 23.64 23.16 23.60 1.67m 0.881591 3.92% 23.377 39.28m 7,321