STOCKS CLIMB DESPITE HOTTER-THAN-EXPECTED JOBS REPORT

The U.S. economy added 272,000 jobs in May, while the unemployment rate edged up to 4%

iShares MSCI Spain ETF (EWP)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

33.39

-0.33

(-0.96%)

As of 12:08PM EDT. Market open.

Time Period:

Jun 07, 2023 - Jun 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2024	33.48	33.49	33.34	33.39	33.39	38,638
Jun 06, 2024	33.53	33.73	33.53	33.72	33.72	89,400
Jun 05, 2024	33.55	33.55	33.27	33.51	33.51	272,200
Jun 04, 2024	33.37	33.49	33.31	33.38	33.38	168,400
Jun 03, 2024	33.72	33.82	33.63	33.82	33.82	422,800
May 31, 2024	33.45	33.67	33.32	33.66	33.66	181,000
May 30, 2024	33.29	33.44	33.23	33.37	33.37	212,900
May 29, 2024	32.88	32.93	32.72	32.73	32.73	225,300
May 28, 2024	33.40	33.42	33.23	33.39	33.39	650,600
May 24, 2024	32.98	33.20	32.95	33.18	33.18	507,300
May 23, 2024	33.44	33.44	32.93	33.02	33.02	309,400
May 22, 2024	33.45	33.51	33.21	33.31	33.31	260,500
May 21, 2024	33.49	33.61	33.46	33.60	33.60	69,900
May 20, 2024	33.67	33.67	33.47	33.49	33.49	111,100
May 17, 2024	33.46	33.66	33.44	33.66	33.66	91,300
May 16, 2024	33.61	33.63	33.41	33.41	33.41	165,600
May 15, 2024	33.58	33.77	33.50	33.77	33.77	264,600
May 14, 2024	32.95	33.19	32.93	33.19	33.19	214,100
May 13, 2024	32.68	32.79	32.68	32.71	32.71	336,000
May 10, 2024	32.71	32.71	32.55	32.58	32.58	153,800
May 09, 2024	32.36	32.50	32.36	32.42	32.42	381,200
May 08, 2024	32.56	32.68	32.55	32.67	32.67	137,400
May 07, 2024	32.46	32.53	32.41	32.42	32.42	133,100
May 06, 2024	31.87	32.14	31.86	32.12	32.12	240,600
May 03, 2024	31.87	31.88	31.56	31.77	31.77	221,900
May 02, 2024	31.58	31.68	31.36	31.64	31.64	606,200
May 01, 2024	31.26	31.60	31.04	31.24	31.24	399,800
Apr 30, 2024	31.53	31.74	31.28	31.28	31.28	570,600
Apr 29, 2024	32.26	32.39	32.19	32.33	32.33	237,600
Apr 26, 2024	32.21	32.27	32.14	32.21	32.21	122,900
Apr 25, 2024	31.56	31.90	31.43	31.85	31.85	161,300
Apr 24, 2024	31.89	31.96	31.79	31.90	31.90	267,200
Apr 23, 2024	31.83	32.11	31.82	32.04	32.04	200,400
Apr 22, 2024	31.20	31.54	31.20	31.47	31.47	301,000
Apr 19, 2024	30.97	31.07	30.87	30.95	30.95	3,253,500
Apr 18, 2024	30.95	31.18	30.92	30.96	30.96	274,200
Apr 17, 2024	30.84	30.92	30.67	30.78	30.78	246,100
Apr 16, 2024	30.44	30.50	30.22	30.36	30.36	263,100
Apr 15, 2024	30.89	30.99	30.50	30.53	30.53	460,800
Apr 12, 2024	30.82	31.00	30.66	30.73	30.73	141,100
Apr 11, 2024	31.18	31.18	30.73	31.06	31.06	311,800
Apr 10, 2024	31.30	31.47	31.13	31.33	31.33	285,600
Apr 09, 2024	32.16	32.16	31.81	31.94	31.94	237,600
Apr 08, 2024	32.00	32.12	31.95	32.02	32.02	215,700
Apr 05, 2024	31.85	31.96	31.68	31.88	31.88	219,200
Apr 04, 2024	32.54	32.57	32.03	32.03	32.03	405,300
Apr 03, 2024	32.01	32.18	31.97	32.09	32.09	322,300
Apr 02, 2024	31.92	31.92	31.78	31.88	31.88	760,600
Apr 01, 2024	32.16	32.29	31.97	32.01	32.01	715,600
Mar 28, 2024	32.22	32.31	32.12	32.17	32.17	167,000
Mar 27, 2024	32.20	32.37	32.20	32.36	32.36	106,100
Mar 26, 2024	32.05	32.08	31.90	31.90	31.90	83,200
Mar 25, 2024	31.83	32.02	31.79	31.85	31.85	145,900
Mar 22, 2024	31.80	31.82	31.71	31.76	31.76	107,800
Mar 21, 2024	31.75	31.85	31.59	31.60	31.60	204,600
Mar 20, 2024	31.03	31.65	31.03	31.62	31.62	149,500
Mar 19, 2024	31.03	31.16	30.95	31.11	31.11	212,700
Mar 18, 2024	31.05	31.06	30.88	30.92	30.92	177,500
Mar 15, 2024	31.00	31.07	30.91	30.99	30.99	144,000
Mar 14, 2024	30.92	30.94	30.50	30.63	30.63	158,800
Mar 13, 2024	31.12	31.20	31.08	31.08	31.08	303,100
Mar 12, 2024	30.66	30.78	30.59	30.75	30.75	156,400
Mar 11, 2024	30.60	30.69	30.50	30.67	30.67	153,900
Mar 08, 2024	30.70	30.76	30.48	30.53	30.53	180,100
Mar 07, 2024	30.43	30.64	30.43	30.58	30.58	104,400
Mar 06, 2024	30.09	30.16	29.98	30.00	30.00	88,400
Mar 05, 2024	29.61	29.76	29.59	29.69	29.69	204,400
Mar 04, 2024	29.42	29.57	29.42	29.53	29.53	119,000
Mar 01, 2024	29.44	29.54	29.22	29.49	29.49	145,700
Feb 29, 2024	29.54	29.54	29.11	29.26	29.26	387,000
Feb 28, 2024	29.54	29.57	29.44	29.44	29.44	120,500
Feb 27, 2024	29.62	29.75	29.60	29.67	29.67	96,100
Feb 26, 2024	29.77	29.78	29.67	29.70	29.70	168,500
Feb 23, 2024	29.68	29.81	29.66	29.72	29.72	315,500
Feb 22, 2024	29.86	29.88	29.65	29.81	29.81	375,300
Feb 21, 2024	29.64	29.79	29.62	29.77	29.77	242,800
Feb 20, 2024	29.39	29.55	29.39	29.55	29.55	900,900
Feb 16, 2024	28.84	28.95	28.74	28.81	28.81	261,800
Feb 15, 2024	28.88	29.20	28.88	29.17	29.17	311,400
Feb 14, 2024	28.95	29.03	28.88	29.01	29.01	550,800
Feb 13, 2024	29.06	29.06	28.71	28.76	28.76	492,200
Feb 12, 2024	29.16	29.31	29.14	29.24	29.24	114,600
Feb 09, 2024	28.95	29.16	28.88	29.15	29.15	461,600
Feb 08, 2024	29.04	29.07	28.99	29.05	29.05	327,600
Feb 07, 2024	29.14	29.14	28.93	29.09	29.09	297,200
Feb 06, 2024	29.20	29.38	29.20	29.36	29.36	166,200
Feb 05, 2024	29.25	29.28	29.06	29.24	29.24	406,700
Feb 02, 2024	29.68	29.70	29.57	29.69	29.69	2,974,600
Feb 01, 2024	29.69	29.80	29.46	29.78	29.78	605,100
Jan 31, 2024	29.88	29.92	29.49	29.54	29.54	239,100
Jan 30, 2024	29.50	29.64	29.50	29.62	29.62	429,600
Jan 29, 2024	29.00	29.22	28.94	29.21	29.21	135,700
Jan 26, 2024	29.32	29.39	29.26	29.36	29.36	324,400
Jan 25, 2024	29.31	29.31	29.13	29.30	29.30	136,400
Jan 24, 2024	29.68	29.68	29.46	29.46	29.46	178,900
Jan 23, 2024	29.24	29.29	29.06	29.23	29.23	228,300
Jan 22, 2024	29.55	29.65	29.48	29.52	29.52	388,800
Jan 19, 2024	29.30	29.43	29.13	29.43	29.43	638,400
Jan 18, 2024	29.41	29.42	29.24	29.40	29.40	358,800
Jan 17, 2024	29.23	29.37	29.16	29.34	29.34	1,043,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,095.20-133.90(-0.60%)

S&P 5005,364.89+11.93(+0.22%)

DOW38,950.14+63.97(+0.16%)

CAD/USD0.7274-0.0042(-0.57%)

CRUDE OIL75.50-0.05(-0.07%)

Bitcoin CAD97,802.07+37.73(+0.04%)

STOCKS CLIMB DESPITE HOTTER-THAN-EXPECTED JOBS REPORT

iShares MSCI Spain ETF (EWP)

S&P/TSX
22,095.20
-133.90(-0.60%)

S&P 500
5,364.89
+11.93(+0.22%)

DOW
38,950.14
+63.97(+0.16%)

CAD/USD
0.7274
-0.0042(-0.57%)

CRUDE OIL
75.50
-0.05(-0.07%)

Bitcoin CAD
97,802.07
+37.73(+0.04%)