Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spain Ishares MSCI ETF (NY: EWP )

35.07 +0.25 (+0.72%)
Streaming Delayed Price Updated: 12:17 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 9.251 9.251 9.251 9.251 789 +0.05(+0.55%)
Jan 30, 2003 9.201 9.201 9.201 9.201 9,863 -0.08(-0.82%)
Jan 29, 2003 9.312 9.312 9.272 9.277 11,244 -0.10(-1.08%)
Jan 28, 2003 9.236 9.403 9.236 9.378 15,189 +0.05(+0.49%)
Jan 27, 2003 9.277 9.429 9.277 9.333 15,386 -0.37(-3.81%)
Jan 24, 2003 9.687 9.703 9.657 9.703 6,115 -0.06(-0.57%)
Jan 23, 2003 9.809 9.809 9.713 9.758 4,734 +0.20(+2.12%)
Jan 22, 2003 9.586 9.647 9.556 9.556 5,128 -0.14(-1.41%)
Jan 21, 2003 9.763 9.763 9.687 9.692 27,222 -0.12(-1.24%)
Jan 17, 2003 9.814 9.814 9.814 9.814 394 -0.20(-1.97%)
Jan 16, 2003 9.981 10.01 9.961 10.01 1,578 +0.10(+0.97%)
Jan 15, 2003 9.936 9.936 9.915 9.915 2,564 -0.12(-1.16%)
Jan 14, 2003 10.01 10.03 10.01 10.03 2,169 +0.10(+1.02%)
Jan 13, 2003 9.981 9.981 9.931 9.931 2,761 +0.19(+1.98%)
Jan 10, 2003 9.687 9.748 9.687 9.738 1,578 +0.04(+0.37%)
Jan 09, 2003 9.703 9.703 9.703 9.703 986 +0.13(+1.38%)
Jan 08, 2003 9.576 9.632 9.510 9.571 8,679 +0.05(+0.53%)
Jan 07, 2003 9.550 9.550 9.515 9.520 1,578 +0.12(+1.24%)
Jan 06, 2003 9.307 9.424 9.307 9.403 59,377 +0.30(+3.29%)
Jan 02, 2003 9.104 9.104 9.104 9.104 394 +0.13(+1.41%)
Dec 31, 2002 8.978 8.978 8.947 8.978 3,156 -0.12(-1.34%)
Dec 30, 2002 8.927 9.099 8.927 9.099 14,203 +0.07(+0.79%)
Dec 27, 2002 9.028 9.028 9.028 9.028 394 -0.22(-2.41%)
Dec 26, 2002 9.251 9.251 9.251 9.251 0 +0.00(+0.00%)
Dec 24, 2002 9.251 9.251 9.251 9.251 591 +0.20(+2.24%)
Dec 23, 2002 9.272 9.272 9.049 9.049 31,168 -0.17(-1.87%)
Dec 20, 2002 9.084 9.221 9.084 9.221 5,918 +0.08(+0.89%)
Dec 19, 2002 9.140 9.175 9.125 9.140 5,918 -0.04(-0.39%)
Dec 18, 2002 9.221 9.221 9.079 9.175 27,025 -0.15(-1.58%)
Dec 17, 2002 9.292 9.322 9.180 9.322 3,945 -0.06(-0.59%)
Dec 16, 2002 9.104 9.378 9.104 9.378 13,216 +0.34(+3.76%)
Dec 13, 2002 9.049 9.049 9.023 9.039 11,836 -0.14(-1.49%)
Dec 12, 2002 9.175 9.175 9.175 9.175 2,761 -0.07(-0.77%)
Dec 11, 2002 9.272 9.272 9.246 9.246 789 +0.05(+0.50%)
Dec 10, 2002 9.130 9.201 9.130 9.201 17,359 +0.04(+0.39%)
Dec 09, 2002 9.246 9.246 9.165 9.165 1,380 -0.11(-1.20%)
Dec 06, 2002 9.490 9.277 9.490 9.277 4,339 -0.21(-2.24%)
Dec 05, 2002 9.490 9.490 9.490 9.490 1,775 +0.01(+0.11%)
Dec 04, 2002 9.474 9.480 9.474 9.480 5,128 +0.02(+0.21%)
Dec 03, 2002 9.627 9.627 9.459 9.459 22,883 -0.27(-2.76%)
Dec 02, 2002 9.687 9.758 9.687 9.728 10,652 +0.17(+1.80%)
Nov 27, 2002 9.571 9.576 9.556 9.556 13,414 +0.33(+3.57%)
Nov 26, 2002 9.338 9.403 9.226 9.226 268,283 -0.24(-2.57%)
Nov 25, 2002 9.307 9.469 9.307 9.469 44,976 +0.11(+1.14%)
Nov 22, 2002 9.307 9.398 9.307 9.363 2,761 +0.03(+0.33%)
Nov 21, 2002 9.277 9.333 9.231 9.333 33,535 +0.27(+3.02%)
Nov 20, 2002 9.094 9.094 9.059 9.059 4,339 -0.14(-1.54%)
Nov 19, 2002 9.130 9.226 9.130 9.201 40,242 -0.03(-0.27%)
Nov 18, 2002 9.322 9.327 9.226 9.226 15,781 +0.17(+1.85%)
Nov 15, 2002 9.049 9.059 9.049 9.059 28,998 -0.06(-0.67%)
Nov 14, 2002 9.125 9.125 9.049 9.120 121,122 +0.32(+3.69%)
Nov 13, 2002 8.795 8.795 8.795 8.795 6,115 -0.18(-1.98%)
Nov 12, 2002 8.891 8.998 8.886 8.973 24,263 +0.13(+1.43%)
Nov 11, 2002 8.846 8.846 8.846 8.846 2,761 +0.02(+0.23%)
Nov 08, 2002 8.846 8.917 8.826 8.826 7,496 -0.02(-0.23%)
Nov 07, 2002 8.927 8.942 8.846 8.846 1,380 -0.28(-3.11%)
Nov 06, 2002 9.094 9.130 9.069 9.130 789 -0.12(-1.26%)
Nov 05, 2002 9.150 9.246 9.150 9.246 53,459 +0.12(+1.33%)
Nov 04, 2002 9.069 9.226 9.054 9.125 16,570 +0.23(+2.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.