Skip to main content

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

Historical Prices

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.