Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

31.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 16.40 16.57 16.40 16.56 15,815 +0.29(+1.76%)
Feb 26, 2004 16.21 16.37 16.21 16.27 28,076 -0.24(-1.47%)
Feb 25, 2004 16.60 16.60 16.42 16.52 23,811 -0.09(-0.54%)
Feb 24, 2004 16.51 16.70 16.42 16.61 89,382 +0.00(+0.00%)
Feb 23, 2004 16.60 16.70 16.56 16.61 52,420 +0.01(+0.07%)
Feb 20, 2004 16.91 16.91 16.56 16.60 49,400 -0.40(-2.35%)
Feb 19, 2004 16.99 17.09 16.97 17.00 22,923 +0.01(+0.03%)
Feb 18, 2004 17.14 17.14 16.91 16.99 20,968 -0.06(-0.36%)
Feb 17, 2004 17.15 17.15 17.00 17.05 29,142 +0.22(+1.30%)
Feb 13, 2004 17.06 17.07 16.76 16.83 57,751 -0.21(-1.22%)
Feb 12, 2004 16.97 17.05 16.97 17.04 80,319 +0.00(+0.00%)
Feb 11, 2004 16.74 17.04 16.64 17.04 87,960 +0.30(+1.78%)
Feb 10, 2004 16.71 16.80 16.63 16.74 64,682 +0.19(+1.12%)
Feb 09, 2004 16.32 16.61 16.32 16.56 32,518 +0.19(+1.13%)
Feb 06, 2004 16.26 16.46 16.26 16.37 35,717 +0.28(+1.71%)
Feb 05, 2004 16.07 16.20 16.01 16.09 23,989 +0.20(+1.24%)
Feb 04, 2004 15.98 15.98 15.87 15.90 42,114 -0.10(-0.63%)
Feb 03, 2004 15.89 16.12 15.89 16.00 52,243 +0.16(+1.03%)
Feb 02, 2004 15.93 16.00 15.78 15.84 158,684 -0.02(-0.14%)
Jan 30, 2004 15.76 16.00 15.75 15.86 107,152 -0.14(-0.84%)
Jan 29, 2004 16.09 16.11 15.77 15.99 111,949 -0.21(-1.32%)
Jan 28, 2004 16.40 16.48 16.21 16.21 5,508 -0.09(-0.55%)
Jan 27, 2004 16.45 16.45 16.30 16.30 13,505 +0.11(+0.66%)
Jan 26, 2004 16.38 16.38 16.15 16.19 28,431 -0.11(-0.69%)
Jan 23, 2004 16.60 16.60 16.30 16.30 34,473 -0.22(-1.33%)
Jan 22, 2004 16.57 16.69 16.47 16.52 56,508 +0.05(+0.31%)
Jan 21, 2004 16.29 16.48 16.17 16.47 37,849 +0.25(+1.56%)
Jan 20, 2004 16.07 16.22 16.07 16.22 31,985 +0.29(+1.84%)
Jan 16, 2004 15.99 16.00 15.77 15.93 106,974 -0.25(-1.56%)
Jan 15, 2004 16.24 16.24 16.08 16.18 50,466 -0.11(-0.69%)
Jan 14, 2004 16.18 16.32 16.18 16.29 7,107 -0.02(-0.14%)
Jan 13, 2004 16.46 16.47 16.16 16.31 63,260 -0.06(-0.34%)
Jan 12, 2004 16.29 16.41 16.21 16.37 74,988 +0.01(+0.03%)
Jan 09, 2004 16.24 16.42 16.24 16.36 144,824 +0.05(+0.31%)
Jan 08, 2004 16.11 16.33 16.18 16.31 154,952 +0.20(+1.26%)
Jan 07, 2004 16.20 16.20 16.04 16.11 39,626 -0.09(-0.56%)
Jan 06, 2004 16.26 16.26 16.16 16.20 47,445 +0.05(+0.31%)
Jan 05, 2004 16.02 16.29 15.98 16.15 58,107 +0.30(+1.92%)
Jan 02, 2004 15.86 15.98 15.77 15.85 103,420 +0.32(+2.03%)
Dec 31, 2003 15.62 15.62 15.53 15.53 22,923 +0.03(+0.22%)
Dec 30, 2003 15.56 15.56 15.45 15.50 69,835 -0.09(-0.58%)
Dec 29, 2003 15.48 15.61 15.48 15.59 116,214 +0.17(+1.13%)
Dec 26, 2003 15.39 15.41 15.36 15.41 18,836 +0.10(+0.66%)
Dec 24, 2003 15.22 15.40 15.22 15.31 26,299 +0.08(+0.52%)
Dec 23, 2003 15.13 15.28 15.11 15.23 35,895 +0.07(+0.45%)
Dec 22, 2003 15.19 15.19 15.11 15.17 33,762 -0.06(-0.41%)
Dec 19, 2003 15.30 15.30 15.19 15.23 26,121 -0.12(-0.81%)
Dec 18, 2003 15.07 15.35 15.18 15.35 121,545 +0.28(+1.87%)
Dec 17, 2003 15.06 15.09 15.02 15.07 41,581 +0.03(+0.22%)
Dec 16, 2003 14.97 15.04 14.91 15.04 32,163 +0.19(+1.25%)
Dec 15, 2003 14.95 14.96 14.85 14.85 41,226 +0.00(+0.00%)
Dec 12, 2003 14.77 14.77 14.74 14.85 30,208 +0.10(+0.65%)
Dec 11, 2003 14.55 14.76 14.46 14.76 15,104 +0.15(+1.04%)
Dec 10, 2003 14.63 14.63 14.60 14.60 7,463 -0.03(-0.23%)
Dec 09, 2003 14.74 14.74 14.64 14.64 30,919 +0.12(+0.81%)
Dec 08, 2003 14.47 14.52 14.47 14.52 6,041 +0.07(+0.51%)
Dec 05, 2003 14.42 14.48 14.42 14.45 5,153 +0.02(+0.12%)
Dec 04, 2003 14.43 14.43 14.43 14.43 3,020 -0.01(-0.08%)
Dec 03, 2003 14.48 14.48 14.39 14.44 43,713 +0.02(+0.12%)
Dec 02, 2003 14.33 14.42 14.33 14.42 19,369 +0.15(+1.06%)
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.