Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

34.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 9.249 9.249 9.249 9.249 789 +0.05(+0.55%)
Jan 30, 2003 9.199 9.199 9.199 9.199 9,865 -0.08(-0.82%)
Jan 29, 2003 9.310 9.310 9.270 9.275 11,246 -0.10(-1.08%)
Jan 28, 2003 9.234 9.401 9.234 9.376 15,192 +0.05(+0.49%)
Jan 27, 2003 9.275 9.427 9.275 9.330 15,390 -0.37(-3.81%)
Jan 24, 2003 9.685 9.700 9.655 9.700 6,116 -0.06(-0.57%)
Jan 23, 2003 9.807 9.807 9.711 9.756 4,735 +0.20(+2.12%)
Jan 22, 2003 9.584 9.645 9.553 9.553 5,130 -0.14(-1.41%)
Jan 21, 2003 9.761 9.761 9.685 9.690 27,228 -0.12(-1.24%)
Jan 17, 2003 9.812 9.812 9.812 9.812 394 -0.20(-1.97%)
Jan 16, 2003 9.979 10.01 9.959 10.01 1,578 +0.10(+0.97%)
Jan 15, 2003 9.934 9.934 9.913 9.913 2,565 -0.12(-1.16%)
Jan 14, 2003 10.01 10.03 10.00 10.03 2,170 +0.10(+1.02%)
Jan 13, 2003 9.979 9.979 9.928 9.928 2,762 +0.19(+1.98%)
Jan 10, 2003 9.685 9.746 9.685 9.736 1,578 +0.04(+0.37%)
Jan 09, 2003 9.700 9.700 9.700 9.700 986 +0.13(+1.38%)
Jan 08, 2003 9.574 9.629 9.508 9.569 8,681 +0.05(+0.53%)
Jan 07, 2003 9.548 9.548 9.513 9.518 1,578 +0.12(+1.24%)
Jan 06, 2003 9.305 9.422 9.305 9.401 59,390 +0.30(+3.29%)
Jan 02, 2003 9.102 9.102 9.102 9.102 394 +0.13(+1.41%)
Dec 31, 2002 8.976 8.976 8.945 8.976 3,156 -0.12(-1.34%)
Dec 30, 2002 8.925 9.097 8.925 9.097 14,206 +0.07(+0.79%)
Dec 27, 2002 9.026 9.026 9.026 9.026 394 -0.22(-2.41%)
Dec 26, 2002 9.249 9.249 9.249 9.249 0 +0.00(+0.00%)
Dec 24, 2002 9.249 9.249 9.249 9.249 591 +0.20(+2.24%)
Dec 23, 2002 9.270 9.270 9.047 9.047 31,175 -0.17(-1.87%)
Dec 20, 2002 9.082 9.219 9.082 9.219 5,919 +0.08(+0.89%)
Dec 19, 2002 9.138 9.173 9.123 9.138 5,919 -0.04(-0.39%)
Dec 18, 2002 9.219 9.219 9.077 9.173 27,031 -0.15(-1.58%)
Dec 17, 2002 9.290 9.320 9.178 9.320 3,946 -0.06(-0.59%)
Dec 16, 2002 9.102 9.376 9.102 9.376 13,219 +0.34(+3.76%)
Dec 13, 2002 9.047 9.047 9.021 9.037 11,838 -0.14(-1.49%)
Dec 12, 2002 9.173 9.173 9.173 9.173 2,762 -0.07(-0.77%)
Dec 11, 2002 9.270 9.270 9.244 9.244 789 +0.05(+0.50%)
Dec 10, 2002 9.128 9.199 9.128 9.199 17,363 +0.04(+0.39%)
Dec 09, 2002 9.244 9.244 9.163 9.163 1,381 -0.11(-1.20%)
Dec 06, 2002 9.488 9.275 9.488 9.275 4,340 -0.21(-2.24%)
Dec 05, 2002 9.488 9.488 9.488 9.488 1,775 +0.01(+0.11%)
Dec 04, 2002 9.472 9.477 9.472 9.477 5,130 +0.02(+0.21%)
Dec 03, 2002 9.624 9.624 9.457 9.457 22,888 -0.27(-2.76%)
Dec 02, 2002 9.685 9.756 9.685 9.726 10,654 +0.17(+1.80%)
Nov 27, 2002 9.569 9.574 9.553 9.553 13,417 +0.33(+3.57%)
Nov 26, 2002 9.336 9.401 9.224 9.224 268,342 -0.24(-2.57%)
Nov 25, 2002 9.305 9.467 9.305 9.467 44,986 +0.11(+1.14%)
Nov 22, 2002 9.305 9.396 9.305 9.361 2,762 +0.03(+0.33%)
Nov 21, 2002 9.275 9.330 9.229 9.330 33,542 +0.27(+3.02%)
Nov 20, 2002 9.092 9.092 9.057 9.057 4,340 -0.14(-1.54%)
Nov 19, 2002 9.128 9.224 9.128 9.199 40,251 -0.03(-0.27%)
Nov 18, 2002 9.320 9.325 9.224 9.224 15,784 +0.17(+1.85%)
Nov 15, 2002 9.047 9.057 9.047 9.057 29,004 -0.06(-0.67%)
Nov 14, 2002 9.123 9.123 9.047 9.118 121,148 +0.32(+3.69%)
Nov 13, 2002 8.793 8.793 8.793 8.793 6,116 -0.18(-1.98%)
Nov 12, 2002 8.890 8.996 8.884 8.971 24,269 +0.13(+1.43%)
Nov 11, 2002 8.844 8.844 8.844 8.844 2,762 +0.02(+0.23%)
Nov 08, 2002 8.844 8.915 8.824 8.824 7,497 -0.02(-0.23%)
Nov 07, 2002 8.925 8.940 8.844 8.844 1,381 -0.28(-3.11%)
Nov 06, 2002 9.092 9.128 9.067 9.128 789 -0.12(-1.26%)
Nov 05, 2002 9.148 9.244 9.148 9.244 53,471 +0.12(+1.33%)
Nov 04, 2002 9.067 9.224 9.052 9.123 16,574 +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.