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

Spain Ishares MSCI ETF (NY: EWP )

31.93 -0.67 (-2.04%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jun 11, 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 (%)
Dec 31, 2002 9.806 9.806 9.773 9.806 2,889 -0.13(-1.34%)
Dec 30, 2002 9.750 9.939 9.750 9.939 13,003 +0.08(+0.79%)
Dec 27, 2002 9.861 9.861 9.861 9.861 361 -0.24(-2.41%)
Dec 26, 2002 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Dec 24, 2002 10.10 10.10 10.10 10.10 541 +0.22(+2.24%)
Dec 23, 2002 10.13 10.13 9.883 9.883 28,535 -0.19(-1.87%)
Dec 20, 2002 9.922 10.07 9.922 10.07 5,418 +0.09(+0.89%)
Dec 19, 2002 9.983 10.02 9.966 9.983 5,418 -0.04(-0.39%)
Dec 18, 2002 10.07 10.07 9.917 10.02 24,743 -0.16(-1.58%)
Dec 17, 2002 10.15 10.18 10.03 10.18 3,612 -0.06(-0.59%)
Dec 16, 2002 9.944 10.24 9.944 10.24 12,100 +0.37(+3.76%)
Dec 13, 2002 9.883 9.883 9.856 9.872 10,836 -0.15(-1.49%)
Dec 12, 2002 10.02 10.02 10.02 10.02 2,528 -0.08(-0.77%)
Dec 11, 2002 10.13 10.13 10.10 10.10 722 +0.05(+0.50%)
Dec 10, 2002 9.972 10.05 9.972 10.05 15,893 +0.04(+0.39%)
Dec 09, 2002 10.10 10.10 10.01 10.01 1,264 -0.12(-1.20%)
Dec 06, 2002 10.37 10.13 10.37 10.13 3,973 -0.23(-2.24%)
Dec 05, 2002 10.37 10.37 10.37 10.37 1,625 +0.01(+0.11%)
Dec 04, 2002 10.35 10.35 10.35 10.35 4,695 +0.02(+0.21%)
Dec 03, 2002 10.51 10.51 10.33 10.33 20,950 -0.29(-2.76%)
Dec 02, 2002 10.58 10.66 10.58 10.63 9,752 +0.19(+1.80%)
Nov 27, 2002 10.45 10.46 10.44 10.44 12,281 +0.36(+3.57%)
Nov 26, 2002 10.20 10.27 10.08 10.08 245,624 -0.27(-2.57%)
Nov 25, 2002 10.17 10.34 10.17 10.34 41,178 +0.12(+1.14%)
Nov 22, 2002 10.17 10.27 10.17 10.23 2,528 +0.03(+0.33%)
Nov 21, 2002 10.13 10.19 10.08 10.19 30,703 +0.30(+3.02%)
Nov 20, 2002 9.933 9.933 9.894 9.894 3,973 -0.16(-1.54%)
Nov 19, 2002 9.972 10.08 9.972 10.05 36,843 -0.03(-0.27%)
Nov 18, 2002 10.18 10.19 10.08 10.08 14,448 +0.18(+1.85%)
Nov 15, 2002 9.883 9.894 9.883 9.894 26,549 -0.07(-0.67%)
Nov 14, 2002 9.966 9.966 9.883 9.961 110,892 +0.35(+3.69%)
Nov 13, 2002 9.607 9.607 9.607 9.607 5,598 -0.19(-1.98%)
Nov 12, 2002 9.712 9.828 9.706 9.800 22,214 +0.14(+1.43%)
Nov 11, 2002 9.662 9.662 9.662 9.662 2,528 +0.02(+0.23%)
Nov 08, 2002 9.662 9.739 9.640 9.640 6,863 -0.02(-0.23%)
Nov 07, 2002 9.750 9.767 9.662 9.662 1,264 -0.31(-3.11%)
Nov 06, 2002 9.933 9.972 9.906 9.972 722 -0.13(-1.26%)
Nov 05, 2002 9.994 10.10 9.994 10.10 48,944 +0.13(+1.33%)
Nov 04, 2002 9.906 10.08 9.889 9.966 15,170 +0.25(+2.62%)
Nov 01, 2002 9.634 9.712 9.618 9.712 54,723 +0.24(+2.57%)
Oct 31, 2002 9.629 9.629 9.468 9.468 288,970 -0.04(-0.47%)
Oct 30, 2002 9.512 9.512 9.512 9.512 0 +0.00(+0.00%)
Oct 29, 2002 9.512 9.512 9.512 9.512 0 +0.00(+0.00%)
Oct 28, 2002 9.678 9.678 9.512 9.512 31,786 +0.16(+1.66%)
Oct 25, 2002 9.363 9.363 9.330 9.357 1,625 +0.24(+2.67%)
Oct 24, 2002 9.114 9.114 9.114 9.114 903 -0.11(-1.14%)
Oct 23, 2002 9.125 9.241 9.086 9.219 2,022,794 -0.16(-1.71%)
Oct 22, 2002 9.380 9.380 9.380 9.380 361 +0.22(+2.42%)
Oct 21, 2002 9.158 9.158 9.158 9.158 0 +0.00(+0.00%)
Oct 18, 2002 8.942 9.158 8.942 9.158 18,241 +0.22(+2.41%)
Oct 17, 2002 8.942 8.942 8.942 8.942 0 +0.00(+0.00%)
Oct 16, 2002 8.942 8.942 8.942 8.942 541 -0.22(-2.36%)
Oct 15, 2002 8.920 9.158 8.920 9.158 1,083 +0.55(+6.37%)
Oct 14, 2002 8.610 8.610 8.610 8.610 8,849 -0.01(-0.06%)
Oct 11, 2002 8.615 8.615 8.615 8.615 4,876 +0.28(+3.32%)
Oct 10, 2002 8.145 8.388 8.145 8.339 1,986 -0.18(-2.14%)
Oct 09, 2002 8.521 8.521 8.521 8.521 0 +0.00(+0.00%)
Oct 08, 2002 8.521 8.521 8.521 8.521 361 +0.16(+1.85%)
Oct 07, 2002 8.422 8.422 8.366 8.366 1,264 -0.13(-1.56%)
Oct 04, 2002 8.422 8.499 8.422 8.499 5,056 -0.17(-1.92%)
Oct 03, 2002 8.643 8.665 8.643 8.665 541 +0.19(+2.22%)
Oct 02, 2002 8.665 8.665 8.477 8.477 1,083 +0.11(+1.26%)
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.