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

Spain Ishares MSCI ETF (NY: EWP )

34.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 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 9.249 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.