MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EWP — iShares MSCI Spain ETF
NYSE ArcaiShares MSCI Spain ETF
$58.31
+0.45(+0.78%)
- O
- 57.62
- H
- 58.35
- L
- 57.62
- V
- 494.81K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$58.31
Period Return+45.27%
Period High$63.44
Period Low$39.75
Avg Daily Volume520.2K
Total Trading Days365
EWP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $57.62 | $58.35 | $57.62 | $58.31 | +$0.45 | +0.78% | 494,805 | $58.08 | $57.62 $58.35 |
| Oct 1, 2026 | $58.81 | $58.81 | $57.57 | $57.86 | $-1.34 | -2.26% | 590,002 | $57.93 | $57.57 $58.81 |
| Sep 30, 2026 | $59.72 | $59.88 | $59.18 | $59.20 | $-0.85 | -1.42% | 303,225 | $59.33 | $59.18 $59.88 |
| Sep 29, 2026 | $60.23 | $60.23 | $59.54 | $60.05 | $-0.59 | -0.97% | 224,799 | $59.85 | $59.54 $60.23 |
| Sep 28, 2026 | $60.57 | $60.85 | $60.25 | $60.64 | $-0.56 | -0.92% | 288,795 | $60.50 | $60.25 $60.85 |
| Sep 25, 2026 | $60.93 | $61.27 | $60.70 | $61.20 | +$0.42 | +0.69% | 227,357 | $60.97 | $60.70 $61.27 |
| Sep 24, 2026 | $60.60 | $60.93 | $60.29 | $60.78 | +$0.43 | +0.71% | 174,583 | $60.63 | $60.29 $60.93 |
| Sep 23, 2026 | $60.94 | $61.06 | $60.15 | $60.35 | $-1.20 | -1.95% | 245,131 | $60.59 | $60.15 $61.06 |
| Sep 22, 2026 | $61.86 | $61.86 | $61.16 | $61.55 | +$0.13 | +0.21% | 1,534,487 | $61.54 | $61.16 $61.86 |
| Sep 21, 2026 | $61.10 | $61.46 | $61.10 | $61.42 | +$0.84 | +1.39% | 144,935 | $61.35 | $61.10 $61.46 |
| Sep 18, 2026 | $60.80 | $60.80 | $60.37 | $60.58 | $-1.06 | -1.72% | 140,602 | $60.58 | $60.37 $60.80 |
| Sep 17, 2026 | $61.50 | $61.88 | $61.36 | $61.64 | +$0.81 | +1.33% | 700,390 | $61.74 | $61.36 $61.88 |
| Sep 16, 2026 | $61.10 | $61.46 | $60.43 | $60.83 | $-0.27 | -0.44% | 137,345 | $61.07 | $60.43 $61.46 |
| Sep 15, 2026 | $61.06 | $61.32 | $60.86 | $61.10 | +$0.11 | +0.18% | 257,349 | $61.07 | $60.86 $61.32 |
| Sep 14, 2026 | $61.09 | $61.34 | $60.72 | $60.99 | $-1.15 | -1.85% | 932,041 | $61.03 | $60.72 $61.34 |
| Sep 11, 2026 | $62.22 | $62.39 | $62.01 | $62.14 | +$0.72 | +1.17% | 133,709 | $62.15 | $62.01 $62.39 |
| Sep 10, 2026 | $61.59 | $61.98 | $61.37 | $61.42 | $-0.17 | -0.28% | 216,897 | $61.60 | $61.37 $61.98 |
| Sep 9, 2026 | $61.70 | $61.79 | $61.49 | $61.59 | $-0.63 | -1.01% | 532,051 | $61.71 | $61.49 $61.79 |
| Sep 8, 2026 | $62.37 | $62.62 | $62.13 | $62.22 | $-0.53 | -0.84% | 156,612 | $62.41 | $62.13 $62.62 |
| Sep 4, 2026 | $62.47 | $62.84 | $62.47 | $62.75 | +$0.16 | +0.26% | 137,147 | $62.66 | $62.47 $62.84 |
| Sep 3, 2026 | $62.37 | $62.70 | $62.29 | $62.59 | +$0.66 | +1.07% | 226,055 | $62.53 | $62.29 $62.70 |
| Sep 2, 2026 | $62.11 | $62.24 | $61.68 | $61.93 | +$0.37 | +0.60% | 1,166,129 | $61.75 | $61.68 $62.24 |
| Sep 1, 2026 | $62.07 | $62.25 | $61.51 | $61.56 | $-0.84 | -1.35% | 570,929 | $61.71 | $61.51 $62.25 |
| Aug 31, 2026 | $62.65 | $62.77 | $62.28 | $62.40 | +$0.05 | +0.08% | 129,593 | $62.42 | $62.28 $62.77 |
| Aug 28, 2026 | $62.78 | $62.88 | $62.27 | $62.35 | $-0.06 | -0.10% | 451,763 | $62.46 | $62.27 $62.88 |
| Aug 27, 2026 | $62.69 | $62.69 | $62.25 | $62.41 | $-0.47 | -0.75% | 509,810 | $62.38 | $62.25 $62.69 |
| Aug 26, 2026 | $63.44 | $63.44 | $62.80 | $62.88 | $-0.27 | -0.43% | 148,754 | $62.95 | $62.80 $63.44 |
| Aug 25, 2026 | $63.21 | $63.24 | $62.79 | $63.15 | $-0.08 | -0.13% | 382,182 | $62.90 | $62.79 $63.24 |
| Aug 24, 2026 | $62.88 | $63.28 | $62.79 | $63.23 | +$0.31 | +0.49% | 191,401 | $63.17 | $62.79 $63.28 |
| Aug 21, 2026 | $62.80 | $63.04 | $62.72 | $62.92 | +$0.65 | +1.04% | 369,284 | $62.83 | $62.72 $63.04 |