Historical Data for iShares MSCI Spain ETF (EWP)

$ 26.77   -0.50 (-1.83%) Volume: 1.99m 4:00 PM EST Nov 30, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/30/20 27.32 27.34 26.73 26.77 1.99m -0.50 -1.83% 26.77 53.88m 10,867
11/27/20 27.13 27.31 27.13 27.27 404.82k 0.14 0.52% 27.27 11.03m 2,197
11/25/20 26.99 27.185 26.92 27.13 954.64k -0.02 -0.07% 27.13 25.85m 4,328
11/24/20 26.74 27.17 26.71 27.15 993.42k 0.67 2.53% 27.15 26.79m 5,371
11/23/20 26.53 26.57 26.29 26.48 3.39m 0.12 0.46% 26.48 89.59m 12,479
11/20/20 26.38 26.44 26.33 26.36 560.34k -0.09 -0.34% 26.36 14.78m 2,546
11/19/20 26.25 26.475 26.16 26.45 536.98k 0.33 1.26% 26.45 14.14m 2,674
11/18/20 26.33 26.47 26.12 26.12 573.23k -0.19 -0.72% 26.12 15.1m 3,162
11/17/20 26.08 26.405 26.05 26.31 716.15k -0.04 -0.15% 26.31 18.83m 4,126
11/16/20 26.46 26.50 26.20 26.35 631.4k 0.42 1.62% 26.35 16.63m 3,798
11/13/20 25.61 25.945 25.61 25.93 1.43m 0.67 2.65% 25.93 36.96m 5,358
11/12/20 25.49 25.55 25.19 25.26 1.54m -0.38 -1.48% 25.26 39.25m 4,938
11/11/20 25.53 25.67 25.47 25.64 3.89m 0.12 0.47% 25.64 99.53m 11,088
11/10/20 25.22 25.62 25.09 25.52 5.6m 1.09 4.46% 25.52 142.79m 17,034
11/09/20 24.73 24.76 24.40 24.43 2.89m 1.66 7.29% 24.43 71.1m 13,520
11/06/20 22.89 22.89 22.72 22.77 871.36k 0.00 0.00% 22.77 19.88m 3,667
11/05/20 22.79 22.93 22.66 22.77 1.27m 0.75 3.41% 22.77 29.06m 6,234
11/04/20 21.92 22.24 21.78 22.02 1.16m -0.13 -0.59% 22.02 25.59m 5,333
11/03/20 21.92 22.22 21.92 22.15 717.15k 0.69 3.22% 22.15 15.86m 3,255
11/02/20 21.36 21.49 21.27 21.46 754.06k 0.45 2.14% 21.46 16.14m 3,393
10/30/20 21.00 21.02 20.80 21.01 1.15m 0.05 0.24% 21.01 23.97m 4,707