iShares MSCI Spain ETF (EWP)
NYSEARCA: EWP · Real-Time Price · USD
52.29
-0.20 (-0.38%)
Dec 5, 2025, 4:00 PM EST - Market closed
EWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.63 | 52.72 | 52.23 | 52.29 | 52.29 | -0.38% | 611,883 |
| Dec 4, 2025 | 52.41 | 52.66 | 52.37 | 52.49 | 52.49 | 0.15% | 388,959 |
| Dec 3, 2025 | 52.68 | 52.77 | 52.10 | 52.41 | 52.41 | 0.75% | 1,288,960 |
| Dec 2, 2025 | 52.03 | 52.08 | 51.80 | 52.02 | 52.02 | 0.87% | 384,893 |
| Dec 1, 2025 | 51.61 | 51.80 | 51.55 | 51.57 | 51.57 | -0.17% | 511,974 |
| Nov 28, 2025 | 51.40 | 51.69 | 51.38 | 51.66 | 51.66 | 0.14% | 694,803 |
| Nov 26, 2025 | 51.09 | 51.63 | 51.09 | 51.59 | 51.59 | 1.48% | 527,884 |
| Nov 25, 2025 | 50.60 | 50.89 | 50.48 | 50.84 | 50.84 | 1.80% | 235,473 |
| Nov 24, 2025 | 49.91 | 50.22 | 49.78 | 49.94 | 49.94 | 0.42% | 283,994 |
| Nov 21, 2025 | 49.52 | 49.86 | 49.34 | 49.73 | 49.73 | 0.73% | 549,238 |
| Nov 20, 2025 | 50.44 | 50.54 | 49.33 | 49.37 | 49.37 | -1.08% | 975,559 |
| Nov 19, 2025 | 50.07 | 50.25 | 49.77 | 49.91 | 49.91 | -0.16% | 613,821 |
| Nov 18, 2025 | 49.99 | 50.16 | 49.77 | 49.99 | 49.99 | -1.56% | 1,493,257 |
| Nov 17, 2025 | 51.14 | 51.25 | 50.61 | 50.78 | 50.78 | -1.68% | 504,943 |
| Nov 14, 2025 | 51.44 | 51.74 | 51.38 | 51.65 | 51.65 | -1.07% | 375,565 |
| Nov 13, 2025 | 52.67 | 52.79 | 52.18 | 52.21 | 52.21 | -0.59% | 938,763 |
| Nov 12, 2025 | 52.34 | 52.57 | 52.34 | 52.52 | 52.52 | 1.19% | 1,867,508 |
| Nov 11, 2025 | 51.57 | 51.91 | 51.57 | 51.90 | 51.90 | 1.25% | 357,008 |
| Nov 10, 2025 | 50.88 | 51.29 | 50.81 | 51.26 | 51.26 | 1.46% | 977,785 |
| Nov 7, 2025 | 50.13 | 50.53 | 50.03 | 50.52 | 50.52 | -0.26% | 543,571 |
| Nov 6, 2025 | 50.48 | 50.78 | 50.48 | 50.65 | 50.65 | 0.50% | 595,013 |
| Nov 5, 2025 | 49.86 | 50.46 | 49.86 | 50.40 | 50.40 | 1.35% | 177,688 |
| Nov 4, 2025 | 49.68 | 50.03 | 49.55 | 49.73 | 49.73 | -0.80% | 1,242,587 |
| Nov 3, 2025 | 50.18 | 50.24 | 50.06 | 50.13 | 50.13 | -0.08% | 675,432 |
| Oct 31, 2025 | 50.18 | 50.19 | 49.95 | 50.17 | 50.17 | -0.22% | 238,482 |
| Oct 30, 2025 | 50.00 | 50.40 | 49.96 | 50.28 | 50.28 | -0.73% | 293,848 |
| Oct 29, 2025 | 50.77 | 51.03 | 50.41 | 50.65 | 50.65 | 0.10% | 237,966 |
| Oct 28, 2025 | 50.33 | 50.75 | 50.33 | 50.60 | 50.60 | 0.74% | 438,195 |
| Oct 27, 2025 | 50.02 | 50.29 | 50.00 | 50.23 | 50.23 | 1.07% | 691,005 |
| Oct 24, 2025 | 49.48 | 49.80 | 49.43 | 49.70 | 49.70 | 0.26% | 489,628 |
| Oct 23, 2025 | 49.58 | 49.67 | 49.44 | 49.57 | 49.57 | 0.47% | 266,454 |
| Oct 22, 2025 | 49.47 | 49.61 | 49.18 | 49.34 | 49.34 | 0.26% | 542,639 |
| Oct 21, 2025 | 49.64 | 49.64 | 49.16 | 49.21 | 49.21 | -1.42% | 223,219 |
| Oct 20, 2025 | 49.84 | 49.94 | 49.73 | 49.92 | 49.92 | 0.91% | 936,470 |
| Oct 17, 2025 | 49.40 | 49.47 | 49.08 | 49.47 | 49.47 | 0.08% | 320,260 |
| Oct 16, 2025 | 48.77 | 49.84 | 48.66 | 49.43 | 49.43 | 0.98% | 1,266,773 |
| Oct 15, 2025 | 49.12 | 49.18 | 48.63 | 48.95 | 48.95 | -0.35% | 452,280 |
| Oct 14, 2025 | 48.65 | 49.23 | 48.59 | 49.12 | 49.12 | 0.80% | 2,612,613 |
| Oct 13, 2025 | 48.50 | 48.77 | 48.45 | 48.73 | 48.73 | 0.83% | 458,514 |
| Oct 10, 2025 | 49.00 | 49.09 | 48.28 | 48.33 | 48.33 | -0.70% | 446,324 |
| Oct 9, 2025 | 49.11 | 49.11 | 48.57 | 48.67 | 48.67 | -1.34% | 541,580 |
| Oct 8, 2025 | 49.22 | 49.58 | 49.14 | 49.33 | 49.33 | 0.84% | 139,367 |
| Oct 7, 2025 | 49.20 | 49.20 | 48.86 | 48.92 | 48.92 | -0.61% | 195,543 |
| Oct 6, 2025 | 49.52 | 49.55 | 49.22 | 49.22 | 49.22 | -0.87% | 217,844 |
| Oct 3, 2025 | 49.77 | 49.84 | 49.51 | 49.65 | 49.65 | 0.59% | 231,972 |
| Oct 2, 2025 | 49.57 | 49.63 | 49.13 | 49.36 | 49.36 | -0.56% | 266,672 |
| Oct 1, 2025 | 49.55 | 49.72 | 49.40 | 49.64 | 49.64 | 0.28% | 3,290,885 |
| Sep 30, 2025 | 49.17 | 49.57 | 49.15 | 49.50 | 49.50 | 1.19% | 366,407 |
| Sep 29, 2025 | 49.09 | 49.14 | 48.83 | 48.92 | 48.92 | -0.24% | 155,829 |
| Sep 26, 2025 | 48.72 | 49.05 | 48.72 | 49.04 | 49.04 | 1.64% | 338,563 |
| Sep 25, 2025 | 48.33 | 48.34 | 48.07 | 48.25 | 48.25 | -0.66% | 298,641 |
| Sep 24, 2025 | 48.53 | 48.77 | 48.48 | 48.57 | 48.57 | 0.04% | 337,569 |
| Sep 23, 2025 | 48.64 | 48.79 | 48.51 | 48.55 | 48.55 | 0.25% | 1,401,194 |
| Sep 22, 2025 | 48.36 | 48.45 | 48.14 | 48.43 | 48.43 | -0.82% | 323,203 |
| Sep 19, 2025 | 48.73 | 48.97 | 48.70 | 48.83 | 48.83 | 0.35% | 170,188 |
| Sep 18, 2025 | 48.40 | 48.73 | 48.32 | 48.66 | 48.66 | -0.18% | 257,828 |
| Sep 17, 2025 | 48.78 | 49.19 | 48.59 | 48.75 | 48.75 | -0.41% | 305,589 |
| Sep 16, 2025 | 49.01 | 49.07 | 48.78 | 48.95 | 48.95 | -0.57% | 250,597 |
| Sep 15, 2025 | 49.18 | 49.30 | 49.06 | 49.23 | 49.23 | 0.47% | 283,731 |
| Sep 12, 2025 | 48.45 | 49.01 | 48.45 | 49.00 | 49.00 | 0.04% | 253,387 |
| Sep 11, 2025 | 48.64 | 49.00 | 48.64 | 48.98 | 48.98 | 1.05% | 478,928 |
| Sep 10, 2025 | 48.43 | 48.69 | 48.42 | 48.47 | 48.47 | 0.81% | 331,188 |
| Sep 9, 2025 | 47.78 | 48.15 | 47.78 | 48.08 | 48.08 | 0.02% | 250,499 |
| Sep 8, 2025 | 48.01 | 48.14 | 47.90 | 48.07 | 48.07 | 0.99% | 262,877 |
| Sep 5, 2025 | 47.76 | 47.89 | 47.45 | 47.60 | 47.60 | 0.25% | 697,158 |
| Sep 4, 2025 | 47.39 | 47.51 | 47.20 | 47.48 | 47.48 | 0.91% | 198,667 |
| Sep 3, 2025 | 46.83 | 47.13 | 46.81 | 47.05 | 47.05 | 0.06% | 345,333 |
| Sep 2, 2025 | 46.63 | 47.04 | 46.56 | 47.02 | 47.02 | -1.45% | 403,748 |
| Aug 29, 2025 | 47.57 | 47.80 | 47.55 | 47.71 | 47.71 | -0.65% | 374,643 |
| Aug 28, 2025 | 47.88 | 48.11 | 47.77 | 48.02 | 48.02 | 0.76% | 348,955 |
| Aug 27, 2025 | 47.58 | 47.66 | 47.33 | 47.66 | 47.66 | -0.89% | 227,353 |
| Aug 26, 2025 | 48.17 | 48.30 | 47.99 | 48.09 | 48.09 | -0.43% | 237,840 |
| Aug 25, 2025 | 48.76 | 48.87 | 48.30 | 48.30 | 48.30 | -1.91% | 328,235 |
| Aug 22, 2025 | 48.72 | 49.38 | 48.72 | 49.24 | 49.24 | 1.57% | 276,042 |
| Aug 21, 2025 | 48.46 | 48.59 | 48.35 | 48.48 | 48.48 | -0.39% | 194,178 |
| Aug 20, 2025 | 48.66 | 48.74 | 48.57 | 48.67 | 48.67 | 0.45% | 263,606 |
| Aug 19, 2025 | 48.77 | 48.83 | 48.41 | 48.45 | 48.45 | -0.31% | 395,764 |
| Aug 18, 2025 | 48.43 | 48.60 | 48.34 | 48.60 | 48.60 | -0.49% | 347,755 |
| Aug 15, 2025 | 48.77 | 48.90 | 48.68 | 48.84 | 48.84 | 0.87% | 501,960 |
| Aug 14, 2025 | 48.09 | 48.48 | 48.07 | 48.42 | 48.42 | 0.94% | 307,247 |
| Aug 13, 2025 | 47.89 | 48.05 | 47.89 | 47.97 | 47.97 | 1.25% | 235,678 |
| Aug 12, 2025 | 47.15 | 47.44 | 47.15 | 47.38 | 47.38 | 0.62% | 247,228 |
| Aug 11, 2025 | 46.95 | 47.16 | 46.85 | 47.09 | 47.09 | -0.11% | 187,975 |
| Aug 8, 2025 | 46.98 | 47.17 | 46.89 | 47.14 | 47.14 | 1.01% | 569,157 |
| Aug 7, 2025 | 46.51 | 46.67 | 46.30 | 46.67 | 46.67 | 1.10% | 412,385 |
| Aug 6, 2025 | 45.96 | 46.26 | 45.94 | 46.16 | 46.16 | 1.50% | 625,544 |
| Aug 5, 2025 | 45.31 | 45.55 | 45.15 | 45.48 | 45.48 | 0.40% | 545,681 |
| Aug 4, 2025 | 45.22 | 45.31 | 45.11 | 45.30 | 45.30 | 1.75% | 349,227 |
| Aug 1, 2025 | 44.52 | 44.61 | 44.20 | 44.52 | 44.52 | -0.45% | 1,234,330 |
| Jul 31, 2025 | 44.69 | 44.90 | 44.61 | 44.72 | 44.72 | 0.09% | 279,645 |
| Jul 30, 2025 | 44.67 | 44.96 | 44.50 | 44.68 | 44.68 | -0.64% | 737,984 |
| Jul 29, 2025 | 44.87 | 45.12 | 44.79 | 44.97 | 44.97 | 0.47% | 389,642 |
| Jul 28, 2025 | 45.18 | 45.18 | 44.63 | 44.76 | 44.76 | -1.56% | 337,603 |
| Jul 25, 2025 | 45.16 | 45.49 | 45.06 | 45.47 | 45.47 | 0.31% | 547,490 |
| Jul 24, 2025 | 45.50 | 45.55 | 45.32 | 45.33 | 45.33 | -0.04% | 366,005 |
| Jul 23, 2025 | 44.71 | 45.37 | 44.57 | 45.35 | 45.35 | 1.39% | 824,206 |
| Jul 22, 2025 | 44.45 | 44.76 | 44.25 | 44.73 | 44.73 | 1.13% | 756,906 |
| Jul 21, 2025 | 44.03 | 44.51 | 44.01 | 44.23 | 44.23 | 0.75% | 266,093 |
| Jul 18, 2025 | 44.31 | 44.31 | 43.86 | 43.90 | 43.90 | -0.25% | 553,121 |
| Jul 17, 2025 | 43.76 | 44.06 | 43.76 | 44.01 | 44.01 | -0.05% | 289,820 |