iShares MSCI Spain ETF

EWP
🏛️ usa →
49.04
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 48.72 49.05 48.72 49.04 0.3M
2025-09-25 48.33 48.34 48.07 48.25 0.3M
2025-09-24 48.53 48.77 48.48 48.57 0.3M
2025-09-23 48.64 48.79 48.51 48.55 1.4M
2025-09-22 48.36 48.45 48.14 48.43 0.3M
2025-09-19 48.73 48.97 48.70 48.83 0.2M
2025-09-18 48.40 48.73 48.32 48.66 0.3M
2025-09-17 48.78 49.19 48.59 48.75 0.3M
2025-09-16 49.01 49.07 48.78 48.95 0.3M
2025-09-15 49.18 49.30 49.06 49.23 0.3M
2025-09-12 48.45 49.01 48.45 49.00 0.3M
2025-09-11 48.64 49.00 48.64 48.98 0.5M
2025-09-10 48.43 48.69 48.42 48.47 0.3M
2025-09-09 47.78 48.15 47.78 48.08 0.3M
2025-09-08 48.01 48.14 47.90 48.07 0.3M
2025-09-05 47.76 47.89 47.45 47.60 0.7M
2025-09-04 47.39 47.51 47.20 47.48 0.2M
2025-09-03 46.83 47.13 46.81 47.05 0.3M
2025-09-02 46.63 47.04 46.56 47.02 0.4M
2025-08-29 47.57 47.80 47.55 47.71 0.4M
2025-08-28 47.88 48.11 47.77 48.02 0.3M
2025-08-27 47.58 47.66 47.33 47.66 0.2M
2025-08-26 48.17 48.30 47.99 48.09 0.2M
2025-08-25 48.76 48.87 48.30 48.30 0.3M
2025-08-22 48.72 49.38 48.72 49.24 0.3M
2025-08-21 48.46 48.59 48.35 48.48 0.2M
2025-08-20 48.66 48.74 48.57 48.67 0.3M
2025-08-19 48.77 48.83 48.41 48.45 0.4M
2025-08-18 48.43 48.60 48.34 48.60 0.3M
2025-08-15 48.77 48.90 48.68 48.84 0.5M
2025-08-14 48.09 48.48 48.07 48.42 0.3M
2025-08-13 47.89 48.05 47.89 47.97 0.2M
2025-08-12 47.15 47.44 47.15 47.38 0.2M
2025-08-11 46.95 47.16 46.85 47.09 0.2M
2025-08-08 46.98 47.17 46.89 47.14 0.6M
2025-08-07 46.51 46.67 46.30 46.67 0.4M
2025-08-06 45.96 46.26 45.94 46.16 0.6M
2025-08-05 45.31 45.55 45.15 45.48 0.5M
2025-08-04 45.22 45.31 45.11 45.30 0.3M
2025-08-01 44.52 44.61 44.20 44.52 1.2M
2025-07-31 44.69 44.90 44.61 44.72 0.3M
2025-07-30 44.67 44.96 44.50 44.68 0.7M
2025-07-29 44.87 45.12 44.79 44.97 0.4M
2025-07-28 45.18 45.18 44.63 44.76 0.3M
2025-07-25 45.16 45.49 45.06 45.47 0.5M
2025-07-24 45.50 45.55 45.32 45.33 0.4M
2025-07-23 44.71 45.37 44.57 45.35 0.8M
2025-07-22 44.45 44.76 44.25 44.73 0.8M
2025-07-21 44.03 44.51 44.01 44.23 0.3M
2025-07-18 44.31 44.31 43.86 43.90 0.6M
2025-07-17 43.76 44.06 43.76 44.01 0.3M
2025-07-16 43.75 44.06 43.60 44.03 0.4M
2025-07-15 43.88 43.92 43.45 43.48 0.5M
2025-07-14 44.08 44.39 44.06 44.34 0.5M
2025-07-11 44.27 44.30 44.10 44.16 1.3M
2025-07-10 44.73 44.78 44.49 44.51 0.8M
2025-07-09 45.11 45.33 45.00 45.28 0.3M
2025-07-08 44.45 44.80 44.38 44.70 0.2M
2025-07-07 44.23 44.49 44.11 44.31 0.4M
2025-07-03 44.66 44.77 44.55 44.65 0.8M
2025-07-02 44.29 44.60 44.09 44.60 0.3M
2025-07-01 44.19 44.26 44.00 44.25 0.2M
2025-06-30 43.67 44.09 43.64 44.03 0.2M
2025-06-27 43.70 43.91 43.55 43.73 0.3M
2025-06-26 43.31 43.43 43.23 43.33 0.4M
2025-06-25 43.04 43.09 42.85 43.09 1.9M
2025-06-24 43.53 43.81 43.44 43.70 0.8M
2025-06-23 42.36 43.06 42.36 43.04 0.2M
2025-06-20 42.70 42.87 42.59 42.69 0.5M
2025-06-18 42.58 42.97 42.57 42.74 0.3M
2025-06-17 43.00 43.06 42.39 42.44 1.6M
2025-06-16 43.54 43.71 43.44 43.55 0.4M
2025-06-13 43.01 43.40 42.91 43.25 0.5M
2025-06-12 43.87 44.07 43.87 43.97 0.2M
2025-06-11 43.40 43.72 43.40 43.48 0.7M
2025-06-10 43.73 43.85 43.46 43.50 0.3M
2025-06-09 43.52 43.72 43.50 43.50 0.2M
2025-06-06 43.65 43.77 43.53 43.64 0.3M
2025-06-05 43.50 43.83 43.46 43.60 0.3M
2025-06-04 43.12 43.46 43.05 43.22 0.6M
2025-06-03 43.20 43.32 43.06 43.28 0.3M
2025-06-02 43.35 43.89 43.31 43.89 1.2M
2025-05-30 43.26 43.35 43.00 43.29 0.3M
2025-05-29 43.21 43.21 42.98 43.08 0.4M
2025-05-28 42.91 43.06 42.78 42.88 0.3M
2025-05-27 43.52 43.59 43.44 43.53 0.3M
2025-05-23 42.69 43.38 42.69 43.31 1.2M
2025-05-22 43.17 43.46 43.04 43.36 0.2M
2025-05-21 43.61 43.70 43.16 43.16 0.4M
2025-05-20 43.27 43.50 43.17 43.50 0.5M
2025-05-19 42.35 42.70 42.35 42.70 0.3M
2025-05-16 42.00 42.22 41.85 42.21 0.3M
2025-05-15 41.64 41.82 41.54 41.76 1.5M
2025-05-14 41.38 41.62 41.37 41.54 0.4M
2025-05-13 41.12 41.21 40.94 41.15 1.1M
2025-05-12 40.56 40.69 40.40 40.69 0.4M
2025-05-09 40.99 41.08 40.90 41.04 0.2M
2025-05-08 41.13 41.13 40.69 40.73 0.5M
2025-05-07 41.08 41.30 41.00 41.17 0.9M
2025-05-06 41.17 41.32 41.04 41.16 0.5M
2025-05-05 41.22 41.22 41.04 41.04 0.2M
2025-05-02 40.78 40.98 40.71 40.85 0.7M
2025-05-01 40.88 40.88 40.42 40.47 1.6M
2025-04-30 40.26 40.70 40.08 40.60 0.4M
2025-04-29 41.08 41.17 41.03 41.12 0.3M
2025-04-28 41.00 41.33 40.93 41.31 0.3M
2025-04-25 40.54 40.88 40.50 40.86 0.2M
2025-04-24 39.95 40.41 39.93 40.38 0.2M
2025-04-23 40.07 40.33 39.88 40.03 0.8M
2025-04-22 39.86 40.21 39.75 40.14 0.4M
2025-04-21 39.60 39.79 38.90 39.13 0.3M
2025-04-17 39.09 39.52 39.03 39.25 1.2M
2025-04-16 38.99 39.24 38.76 38.87 0.5M
2025-04-15 38.71 38.85 38.58 38.68 0.2M
2025-04-14 37.78 38.24 37.72 38.05 0.5M
2025-04-11 37.17 37.92 37.03 37.77 0.3M
2025-04-10 36.76 37.05 36.01 36.89 2.5M
2025-04-09 34.67 37.39 34.46 37.05 0.6M
2025-04-08 35.49 35.51 33.85 34.15 0.4M
2025-04-07 34.37 35.76 34.10 34.47 1.5M
2025-04-04 36.94 37.12 35.72 35.74 0.6M
2025-04-03 39.02 39.35 38.80 38.89 0.8M
2025-04-02 38.30 38.76 38.30 38.73 0.3M
2025-04-01 38.19 38.45 38.04 38.27 0.3M
2025-03-31 37.74 38.15 37.61 38.06 0.2M
2025-03-28 38.46 38.52 38.29 38.41 0.5M
2025-03-27 38.48 38.72 38.43 38.57 0.1M
2025-03-26 38.59 38.67 38.17 38.27 0.2M
2025-03-25 38.70 38.79 38.56 38.79 0.2M
2025-03-24 38.32 38.41 38.04 38.17 1.4M
2025-03-21 38.30 38.46 38.27 38.44 0.2M
2025-03-20 38.02 38.36 37.97 38.32 0.5M
2025-03-19 38.73 38.97 38.61 38.81 0.2M
2025-03-18 38.60 38.96 38.55 38.87 0.5M
2025-03-17 37.96 38.37 37.96 38.33 0.3M
2025-03-14 37.49 37.84 37.44 37.82 0.3M
2025-03-13 36.98 37.07 36.84 36.99 1.2M
2025-03-12 36.99 37.08 36.76 36.95 0.2M
2025-03-11 37.20 37.30 36.77 37.12 0.3M
2025-03-10 37.23 37.35 36.77 37.03 0.4M
2025-03-07 37.50 37.96 37.50 37.86 0.2M
2025-03-06 37.03 37.60 37.02 37.02 0.6M
2025-03-05 37.15 37.57 37.15 37.52 0.6M
2025-03-04 35.94 36.87 35.64 36.51 0.3M
2025-03-03 36.74 36.86 36.16 36.37 0.5M
2025-02-28 36.20 36.31 35.84 36.08 0.9M
2025-02-27 36.06 36.15 35.80 35.81 0.2M
2025-02-26 36.43 36.69 36.26 36.29 0.7M
2025-02-25 36.23 36.30 35.98 36.15 0.3M
2025-02-24 35.54 35.67 35.35 35.46 0.2M
2025-02-21 35.31 35.33 35.10 35.20 0.3M
2025-02-20 35.35 35.56 35.16 35.52 4.6M
2025-02-19 35.12 35.19 34.88 34.91 0.4M
2025-02-18 35.47 35.66 35.40 35.53 0.1M
2025-02-14 35.29 35.37 35.19 35.19 0.1M
2025-02-13 34.81 35.01 34.63 34.93 0.4M
2025-02-12 34.54 34.99 34.51 34.89 0.2M
2025-02-11 34.16 34.36 34.09 34.25 0.4M
2025-02-10 33.84 33.97 33.79 33.94 0.2M
2025-02-07 34.14 34.16 33.72 33.82 0.2M
2025-02-06 34.01 34.16 34.01 34.11 0.1M
2025-02-05 33.78 33.95 33.73 33.91 0.1M
2025-02-04 32.87 33.20 32.87 33.17 0.2M
2025-02-03 32.20 32.63 32.05 32.35 0.3M
2025-01-31 33.26 33.37 32.90 32.99 0.5M
2025-01-30 33.42 33.61 33.28 33.38 0.1M
2025-01-29 32.93 33.16 32.91 33.02 0.1M
2025-01-28 32.93 32.97 32.75 32.94 0.1M
2025-01-27 32.73 32.82 32.64 32.81 0.3M
2025-01-24 32.50 32.66 32.48 32.52 0.1M
2025-01-23 32.24 32.52 32.18 32.47 0.1M
2025-01-22 32.20 32.20 31.98 31.98 0.2M
2025-01-21 32.15 32.32 32.09 32.32 0.4M
2025-01-17 31.83 32.01 31.76 31.76 0.1M
2025-01-16 31.62 31.71 31.53 31.60 1.1M
2025-01-15 31.85 31.92 31.68 31.70 0.2M
2025-01-14 31.27 31.52 31.24 31.48 0.2M
2025-01-13 30.88 31.11 30.84 31.11 0.1M
2025-01-10 31.32 31.39 31.04 31.10 0.3M
2025-01-08 31.31 31.54 31.24 31.53 0.3M
2025-01-07 31.96 31.99 31.54 31.58 0.3M
2025-01-06 31.52 31.90 31.48 31.68 0.2M
2025-01-03 31.21 31.23 31.09 31.22 0.1M
2025-01-02 31.08 31.15 30.89 30.96 0.2M