iShares MSCI Spain ETF (EWP) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	62.81	62.86	62.49	62.66	+0.58%	149,100
2026-08-06	62.92	63.02	62.28	62.30	+0.19%	136,400
2026-08-05	62.56	62.56	61.94	62.18	+0.29%	206,900
2026-08-04	62.00	62.26	61.80	62.00	+0.06%	740,200
2026-08-03	61.62	61.98	61.15	61.96	+0.78%	914,100
2026-07-31	61.36	61.63	60.81	61.48	+0.07%	291,500
2026-07-30	60.82	61.58	60.49	61.44	+3.43%	218,500
2026-07-29	59.81	60.12	59.18	59.40	-1.77%	105,900
2026-07-28	60.28	60.64	60.17	60.47	-0.36%	200,000
2026-07-27	60.72	60.87	60.36	60.69	+1.64%	373,000
2026-07-24	59.49	60.07	59.45	59.71	+1.17%	569,700
2026-07-23	59.01	59.21	58.74	59.02	-1.85%	209,100
2026-07-22	60.22	60.40	60.05	60.13	+1.13%	162,700
2026-07-21	59.13	59.55	59.04	59.46	+1.35%	410,388
2026-07-20	59.01	59.08	58.59	58.67	-0.83%	94,927
2026-07-17	58.97	59.25	58.85	59.16	-0.20%	658,200
2026-07-16	59.10	59.46	59.00	59.28	-0.54%	143,400
2026-07-15	59.25	59.60	59.07	59.60	+0.59%	123,900
2026-07-14	59.28	59.77	59.23	59.25	+0.53%	697,600
2026-07-13	59.47	59.58	58.85	58.94	-0.86%	263,100
2026-07-10	59.22	59.69	59.03	59.45	+0.47%	108,700
2026-07-09	58.97	59.41	58.97	59.17	+0.63%	664,600
2026-07-08	58.70	59.00	58.12	58.80	-1.71%	342,200
2026-07-07	60.33	60.49	59.66	59.82	-0.76%	162,500
2026-07-06	59.98	60.33	59.92	60.28	+1.04%	236,600
2026-07-02	60.04	60.44	59.44	59.66	+1.17%	2,321,900
2026-07-01	58.62	59.04	58.62	58.97	-0.71%	477,400
2026-06-30	59.12	59.41	58.88	59.39	+0.27%	185,500
2026-06-29	59.03	59.26	58.81	59.23	+0.94%	349,300
2026-06-26	58.83	59.02	58.57	58.68	-0.20%	79,400
2026-06-25	58.62	59.06	58.61	58.80	+0.75%	107,500
2026-06-24	58.36	58.56	58.13	58.36	-1.14%	126,200
2026-06-23	58.89	59.23	58.85	59.03	-0.72%	144,700
2026-06-22	59.25	59.65	59.25	59.46	+0.76%	119,400
2026-06-18	59.12	59.23	58.91	59.01	+0.27%	252,400
2026-06-17	59.52	59.88	58.69	58.85	-0.02%	412,500
2026-06-16	58.71	59.10	58.58	58.86	+0.96%	234,297
2026-06-15	58.81	58.81	58.25	58.30	-0.68%	173,022
2026-06-12	58.31	58.79	58.02	58.70	+0.63%	191,678
2026-06-11	56.70	58.37	56.69	58.33	+3.70%	211,725
2026-06-10	56.74	56.99	56.22	56.25	-1.02%	140,103
2026-06-09	57.43	57.67	56.16	56.83	+0.30%	168,516
2026-06-08	57.25	57.27	56.60	56.66	-0.23%	196,855
2026-06-05	57.65	57.76	56.55	56.79	-1.23%	381,700
2026-06-04	57.47	57.64	57.23	57.50	+1.11%	305,900
2026-06-03	57.25	57.42	56.87	56.87	-1.06%	263,900
2026-06-02	57.44	57.66	57.26	57.48	+0.02%	1,016,600
2026-06-01	56.86	57.58	56.81	57.47	-0.76%	561,800
2026-05-29	57.87	58.38	57.73	57.91	+0.24%	329,000
2026-05-28	57.35	57.97	57.35	57.77	-0.05%	741,600
2026-05-27	57.95	58.19	57.62	57.80	+0.02%	130,400
2026-05-26	57.94	58.19	57.58	57.79	+2.27%	130,900
2026-05-22	57.04	57.11	56.50	56.51	-1.53%	82,400
2026-05-21	56.75	57.50	56.57	57.39	+0.44%	157,800
2026-05-20	55.94	57.28	55.94	57.14	+2.38%	157,800
2026-05-19	56.10	56.26	55.72	55.81	-1.17%	529,700
2026-05-18	56.09	56.58	56.05	56.47	+1.51%	206,300
2026-05-15	55.87	55.87	55.38	55.63	-1.14%	214,700
2026-05-14	56.60	56.67	56.27	56.27	-0.28%	142,700
2026-05-13	55.98	56.47	55.92	56.43	+0.00%	1,975,600
2026-05-12	56.29	56.52	56.03	56.43	-0.97%	126,300
2026-05-11	57.13	57.25	56.92	56.98	-0.44%	350,800
2026-05-08	57.32	57.47	56.94	57.23	+0.77%	227,800
2026-05-07	57.51	57.83	56.76	56.79	-1.51%	142,300
2026-05-06	57.59	57.73	57.32	57.66	+2.56%	151,200
2026-05-05	55.84	56.27	55.61	56.22	+2.46%	684,500
2026-05-04	55.68	55.85	54.64	54.87	-3.07%	1,410,300
2026-05-01	56.91	57.13	56.57	56.61	-0.11%	286,400
2026-04-30	55.74	56.76	55.74	56.67	+2.09%	345,000
2026-04-29	56.00	56.00	55.27	55.51	-1.03%	105,300
2026-04-28	56.30	56.31	56.02	56.09	+0.27%	96,800
2026-04-27	56.11	56.30	55.82	55.94	-0.05%	242,200
2026-04-24	55.82	56.07	55.67	55.97	+0.25%	646,900
2026-04-23	56.29	56.53	55.27	55.83	-1.67%	224,500
2026-04-22	57.15	57.33	56.52	56.78	+0.02%	646,200
2026-04-21	57.88	57.96	56.67	56.77	-2.19%	164,100
2026-04-20	58.06	58.16	57.59	58.04	-0.60%	171,400
2026-04-17	58.68	58.99	58.34	58.39	+1.78%	348,700
2026-04-16	57.81	58.01	57.12	57.37	-0.74%	129,300
2026-04-15	57.88	58.11	57.61	57.80	-0.55%	158,000
2026-04-14	58.00	58.25	57.80	58.12	+0.87%	1,705,100
2026-04-13	56.56	57.64	56.54	57.62	+0.31%	170,463
2026-04-10	57.69	57.83	57.29	57.44	+0.02%	693,000
2026-04-09	56.93	57.68	56.76	57.43	+0.12%	266,100
2026-04-08	57.52	57.74	56.90	57.36	+3.76%	294,800
2026-04-07	54.92	55.32	54.45	55.28	-0.02%	803,900
2026-04-06	54.95	55.51	54.86	55.29	+0.78%	932,700
2026-04-02	53.70	54.93	53.70	54.86	-0.15%	547,300
2026-04-01	54.90	55.24	54.63	54.94	+1.16%	636,300
2026-03-31	53.33	54.36	52.99	54.31	+4.00%	1,047,600
2026-03-30	52.36	52.71	52.07	52.22	+0.50%	849,900
2026-03-27	52.15	52.66	51.80	51.96	-0.95%	294,600
2026-03-26	52.78	53.11	52.38	52.46	-2.00%	501,200
2026-03-25	53.59	53.83	53.26	53.53	+1.42%	457,400
2026-03-24	52.16	53.05	52.13	52.78	-0.58%	334,200
2026-03-23	52.84	53.81	52.65	53.09	+2.83%	715,400
2026-03-20	53.09	53.19	51.43	51.63	-3.10%	922,300
2026-03-19	52.20	53.78	52.10	53.28	+0.04%	1,137,200
2026-03-18	53.65	53.94	53.14	53.26	-0.99%	552,200
2026-03-17	53.88	54.18	53.59	53.79	+0.81%	790,100
2026-03-16	53.07	53.51	53.00	53.36	+1.73%	971,000
2026-03-13	53.15	53.54	52.43	52.45	-1.00%	586,900
2026-03-12	53.14	53.39	52.66	52.98	-2.02%	1,278,000
2026-03-11	53.90	54.24	53.65	54.07	+0.13%	327,800
2026-03-10	54.29	54.92	53.93	54.00	+0.30%	410,188
2026-03-09	52.05	54.05	52.02	53.84	+1.20%	800,343
2026-03-06	52.43	53.43	52.09	53.20	-0.65%	647,800
2026-03-05	54.10	54.22	53.04	53.55	-2.03%	974,300
2026-03-04	54.22	54.66	54.04	54.66	+3.02%	1,094,800
2026-03-03	52.94	53.35	52.22	53.06	-5.30%	2,268,000
2026-03-02	55.70	56.33	55.64	56.03	-2.11%	692,100
2026-02-27	57.97	58.10	57.20	57.24	-1.51%	287,900
2026-02-26	57.98	58.18	57.67	58.12	-0.24%	357,100
2026-02-25	57.57	58.32	57.50	58.26	+1.94%	199,900
2026-02-24	56.98	57.24	56.89	57.15	-0.23%	326,000
2026-02-23	57.69	57.89	56.98	57.28	+0.46%	501,800
2026-02-20	56.48	57.06	56.43	57.02	+1.55%	262,000
2026-02-19	55.95	56.20	55.74	56.15	-1.20%	579,700
2026-02-18	56.89	57.13	56.66	56.83	+0.58%	354,200
2026-02-17	56.15	56.55	56.07	56.50	+1.60%	275,900
2026-02-13	55.89	55.89	55.29	55.61	-0.98%	1,359,800
2026-02-12	56.80	56.89	55.96	56.16	-1.25%	447,700
2026-02-11	57.10	57.19	56.45	56.87	-0.42%	371,600
2026-02-10	57.58	57.60	57.03	57.11	-0.70%	316,500
2026-02-09	56.86	57.64	56.75	57.51	+1.86%	681,700
2026-02-06	56.07	56.49	56.00	56.46	+2.26%	1,050,400
2026-02-05	55.66	55.98	55.18	55.21	-2.59%	607,100
2026-02-04	57.24	57.26	56.27	56.68	+0.76%	932,900
2026-02-03	56.64	57.04	55.74	56.25	-1.07%	1,875,300
2026-02-02	56.60	56.95	56.56	56.86	+1.01%	644,900
2026-01-30	56.69	56.86	56.11	56.29	-0.12%	486,600
2026-01-29	56.60	56.68	55.65	56.36	+0.86%	540,100
2026-01-28	56.04	56.16	55.60	55.88	-1.96%	1,164,500
2026-01-27	56.56	57.17	56.46	57.00	+1.79%	343,800
2026-01-26	55.71	56.02	55.66	56.00	+1.58%	1,530,300
2026-01-23	54.61	55.16	54.42	55.13	+0.38%	551,300
2026-01-22	54.77	55.08	54.49	54.92	+0.64%	642,400
2026-01-21	53.98	54.70	53.76	54.57	+1.37%	782,700
2026-01-20	54.36	54.36	53.71	53.83	-1.50%	394,000
2026-01-16	54.45	54.66	54.34	54.65	+0.70%	711,000
2026-01-15	54.49	54.67	54.24	54.27	-1.36%	1,390,200
2026-01-14	55.10	55.14	54.84	55.02	+0.38%	891,774
2026-01-13	54.89	54.91	54.64	54.81	-0.27%	365,286
2026-01-12	54.77	54.98	54.72	54.96	+0.84%	473,416
2026-01-09	54.45	54.58	54.24	54.50	-0.55%	1,107,200
2026-01-08	54.55	54.83	54.55	54.80	+0.61%	345,600
2026-01-07	54.64	54.66	54.44	54.47	-0.15%	402,100
2026-01-06	55.22	55.25	54.52	54.55	-0.82%	884,500
2026-01-05	54.59	55.01	54.44	55.00	+0.55%	706,500
2026-01-02	54.47	54.75	53.85	54.70	+1.47%	1,029,700
2025-12-31	54.10	54.10	53.85	53.91	-0.37%	1,112,500
2025-12-30	54.12	54.35	54.08	54.11	+0.58%	238,100
2025-12-29	53.89	53.92	53.68	53.80	-0.17%	394,600
2025-12-26	54.03	54.03	53.76	53.89	-0.06%	329,400
2025-12-24	53.94	53.96	53.84	53.92	+0.22%	469,200
2025-12-23	53.64	53.87	53.62	53.80	+0.32%	269,100
2025-12-22	53.52	53.72	53.47	53.63	+0.34%	327,000
2025-12-19	53.66	53.66	53.44	53.45	+0.45%	281,700
2025-12-18	53.24	53.43	53.02	53.21	+0.78%	1,257,200
2025-12-17	52.86	53.09	52.78	52.80	-0.15%	1,279,500
2025-12-16	53.28	53.31	52.75	52.88	-2.09%	796,000
2025-12-15	53.95	54.11	53.88	54.01	+1.22%	494,900
2025-12-12	53.73	53.80	53.10	53.36	-0.22%	816,853
2025-12-11	53.40	53.58	53.36	53.48	+0.79%	347,487
2025-12-10	52.54	53.15	52.48	53.06	+1.34%	380,548
2025-12-09	52.48	52.64	52.25	52.36	+0.10%	969,721
2025-12-08	52.49	52.56	52.20	52.31	+0.04%	2,956,063
2025-12-05	52.63	52.72	52.23	52.29	-0.38%	611,883
2025-12-04	52.41	52.66	52.37	52.49	+0.15%	388,959
2025-12-03	52.68	52.77	52.10	52.41	+0.75%	1,288,996
2025-12-02	52.03	52.08	51.80	52.02	+0.87%	384,909
2025-12-01	51.61	51.80	51.55	51.57	-0.17%	511,967
2025-11-28	51.40	51.69	51.38	51.66	+0.14%	694,803
2025-11-26	51.09	51.63	51.09	51.59	+1.48%	531,222
2025-11-25	50.60	50.89	50.48	50.84	+1.80%	239,016
2025-11-24	49.91	50.21	49.78	49.94	+0.42%	283,994
2025-11-21	49.52	49.86	49.34	49.73	+0.73%	549,238
2025-11-20	50.44	50.54	49.33	49.37	-1.08%	975,559
2025-11-19	50.07	50.25	49.77	49.91	-0.16%	613,821
2025-11-18	49.99	50.15	49.77	49.99	-1.56%	1,493,257
2025-11-17	51.14	51.25	50.61	50.78	-1.68%	504,943
2025-11-14	51.44	51.74	51.38	51.65	-1.07%	375,565
2025-11-13	52.67	52.78	52.17	52.21	-0.59%	938,763
2025-11-12	52.34	52.57	52.34	52.52	+1.19%	1,867,508
2025-11-11	51.57	51.91	51.57	51.90	+1.25%	357,008
2025-11-10	50.88	51.29	50.81	51.26	+1.46%	977,785
2025-11-07	50.13	50.53	50.03	50.52	-0.26%	543,571
2025-11-06	50.48	50.78	50.48	50.65	+0.50%	595,013
2025-11-05	49.86	50.46	49.86	50.40	+1.35%	177,688
2025-11-04	49.68	50.03	49.55	49.73	-0.80%	1,242,587
2025-11-03	50.18	50.23	50.06	50.13	-0.08%	675,432
2025-10-31	50.18	50.19	49.94	50.17	-0.22%	238,482
2025-10-30	49.99	50.40	49.96	50.28	-0.73%	293,848
2025-10-29	50.77	51.03	50.41	50.65	+0.10%	237,966
2025-10-28	50.33	50.75	50.33	50.60	+0.74%	438,195
2025-10-27	50.02	50.28	50.00	50.23	+1.07%	691,005
2025-10-24	49.48	49.80	49.43	49.70	+0.26%	489,628
2025-10-23	49.58	49.67	49.44	49.57	+0.47%	266,454
2025-10-22	49.47	49.61	49.18	49.34	+0.26%	542,639
2025-10-21	49.64	49.64	49.16	49.21	-1.42%	223,219
2025-10-20	49.84	49.94	49.73	49.92	+0.91%	936,470
2025-10-17	49.40	49.47	49.08	49.47	+0.08%	320,260
2025-10-16	48.77	49.84	48.66	49.43	+0.98%	1,266,773
2025-10-15	49.12	49.18	48.63	48.95	-0.35%	452,280
2025-10-14	48.65	49.23	48.59	49.12	+0.80%	2,612,613
2025-10-13	48.50	48.77	48.45	48.73	+0.83%	458,514
2025-10-10	49.00	49.09	48.28	48.33	-0.70%	446,324
2025-10-09	49.11	49.11	48.57	48.67	-1.34%	541,580
2025-10-08	49.22	49.58	49.14	49.33	+0.84%	139,367
2025-10-07	49.20	49.20	48.86	48.92	-0.61%	195,543
2025-10-06	49.52	49.55	49.22	49.22	-0.87%	217,844
2025-10-03	49.77	49.84	49.51	49.65	+0.59%	231,972
2025-10-02	49.56	49.63	49.13	49.36	-0.56%	266,672
2025-10-01	49.55	49.72	49.40	49.64	+0.28%	3,290,885
2025-09-30	49.17	49.57	49.15	49.50	+1.19%	366,407
2025-09-29	49.09	49.14	48.83	48.92	-0.24%	155,829
2025-09-26	48.72	49.05	48.72	49.04	+1.64%	338,563
2025-09-25	48.33	48.34	48.07	48.25	-0.66%	298,641
2025-09-24	48.53	48.77	48.48	48.57	+0.04%	337,569
2025-09-23	48.64	48.79	48.51	48.55	+0.25%	1,401,194
2025-09-22	48.36	48.45	48.14	48.43	-0.82%	323,203
2025-09-19	48.73	48.97	48.70	48.83	+0.35%	170,188
2025-09-18	48.40	48.73	48.32	48.66	-0.18%	257,828
2025-09-17	48.78	49.19	48.59	48.75	-0.41%	305,589
2025-09-16	49.01	49.07	48.78	48.95	-0.57%	250,597
2025-09-15	49.18	49.30	49.06	49.23	+0.47%	283,731
2025-09-12	48.45	49.01	48.45	49.00	+0.04%	253,387
2025-09-11	48.64	49.00	48.64	48.98	+1.05%	478,928
2025-09-10	48.43	48.69	48.41	48.47	+0.81%	331,188
2025-09-09	47.78	48.15	47.78	48.08	+0.02%	250,499
2025-09-08	48.01	48.14	47.90	48.07	+0.99%	262,877
2025-09-05	47.76	47.89	47.45	47.60	+0.25%	697,158
2025-09-04	47.39	47.51	47.20	47.48	+0.91%	198,667
2025-09-03	46.83	47.13	46.81	47.05	+0.06%	345,333
2025-09-02	46.63	47.04	46.56	47.02	-1.45%	403,748
2025-08-29	47.57	47.80	47.55	47.71	-0.65%	374,643
2025-08-28	47.88	48.11	47.77	48.02	+0.76%	348,955
2025-08-27	47.58	47.66	47.33	47.66	-0.89%	227,353
2025-08-26	48.17	48.30	47.98	48.09	-0.43%	237,840
2025-08-25	48.76	48.87	48.30	48.30	-1.91%	328,235
2025-08-22	48.72	49.38	48.72	49.24	+1.57%	276,042
2025-08-21	48.46	48.59	48.35	48.48	-0.39%	194,178
2025-08-20	48.66	48.74	48.57	48.67	+0.45%	263,606
2025-08-19	48.77	48.83	48.41	48.45	-0.31%	395,764
2025-08-18	48.43	48.60	48.34	48.60	-0.49%	347,755
2025-08-15	48.77	48.90	48.68	48.84	+0.87%	501,960
2025-08-14	48.09	48.48	48.07	48.42	+0.94%	307,247
2025-08-13	47.89	48.05	47.89	47.97	+1.25%	235,678
2025-08-12	47.15	47.44	47.15	47.38	+0.62%	247,228
2025-08-11	46.95	47.16	46.85	47.09	-0.11%	187,975

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+5.78%). Worst month: Dec (-0.80%). Based on 5 years of daily data (2022–2026).

Jan+4.22%
Feb+2.66%
Mar+3.02%
Apr+2.32%
May+2.88%
Jun+0.24%
Jul+2.26%
Aug+4.66%
Sep+3.08%
Oct+1.64%
Nov+5.78%
Dec-0.80%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iShares MSCI Spain ETF's (EWP) latest close?

62.66 on 2026-08-07, from the Closelook data lake's daily price record.

What is EWP's 52-week high and low?

63.02 high and 46.30 low over the trailing 52 weeks, as of 2026-08-07.

What is iShares MSCI Spain ETF's strongest and weakest month historically?

Historically, EWP's strongest calendar month has been Nov (average +5.78%) and its weakest Dec (average -0.80%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.