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

Spain Ishares MSCI ETF (NY: EWP )

32.07 +0.30 (+0.94%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 6, 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 9.964 9.964 9.930 9.964 2,843 -0.14(-1.34%)
Dec 30, 2002 9.908 10.10 9.908 10.10 12,797 +0.08(+0.79%)
Dec 27, 2002 10.02 10.02 10.02 10.02 355 -0.25(-2.41%)
Dec 26, 2002 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Dec 24, 2002 10.27 10.27 10.27 10.27 533 +0.22(+2.24%)
Dec 23, 2002 10.29 10.29 10.04 10.04 28,082 -0.19(-1.87%)
Dec 20, 2002 10.08 10.23 10.08 10.23 5,332 +0.09(+0.89%)
Dec 19, 2002 10.14 10.18 10.13 10.14 5,332 -0.04(-0.39%)
Dec 18, 2002 10.23 10.23 10.08 10.18 24,350 -0.16(-1.58%)
Dec 17, 2002 10.31 10.35 10.19 10.35 3,554 -0.06(-0.59%)
Dec 16, 2002 10.10 10.41 10.10 10.41 11,908 +0.38(+3.76%)
Dec 13, 2002 10.04 10.04 10.01 10.03 10,664 -0.15(-1.49%)
Dec 12, 2002 10.18 10.18 10.18 10.18 2,488 -0.08(-0.77%)
Dec 11, 2002 10.29 10.29 10.26 10.26 710 +0.05(+0.50%)
Dec 10, 2002 10.13 10.21 10.13 10.21 15,640 +0.04(+0.39%)
Dec 09, 2002 10.26 10.26 10.17 10.17 1,244 -0.12(-1.20%)
Dec 06, 2002 10.53 10.30 10.53 10.30 3,910 -0.24(-2.24%)
Dec 05, 2002 10.53 10.53 10.53 10.53 1,599 +0.01(+0.11%)
Dec 04, 2002 10.52 10.52 10.52 10.52 4,621 +0.02(+0.21%)
Dec 03, 2002 10.68 10.68 10.50 10.50 20,617 -0.30(-2.76%)
Dec 02, 2002 10.75 10.83 10.75 10.80 9,597 +0.19(+1.80%)
Nov 27, 2002 10.62 10.63 10.61 10.61 12,086 +0.37(+3.57%)
Nov 26, 2002 10.36 10.44 10.24 10.24 241,723 -0.27(-2.57%)
Nov 25, 2002 10.33 10.51 10.33 10.51 40,524 +0.12(+1.14%)
Nov 22, 2002 10.33 10.43 10.33 10.39 2,488 +0.03(+0.33%)
Nov 21, 2002 10.30 10.36 10.25 10.36 30,215 +0.30(+3.02%)
Nov 20, 2002 10.09 10.09 10.05 10.05 3,910 -0.16(-1.54%)
Nov 19, 2002 10.13 10.24 10.13 10.21 36,258 -0.03(-0.27%)
Nov 18, 2002 10.35 10.35 10.24 10.24 14,219 +0.19(+1.85%)
Nov 15, 2002 10.04 10.05 10.04 10.05 26,127 -0.07(-0.67%)
Nov 14, 2002 10.13 10.13 10.04 10.12 109,130 +0.36(+3.69%)
Nov 13, 2002 9.762 9.762 9.762 9.762 5,509 -0.20(-1.98%)
Nov 12, 2002 9.868 9.987 9.863 9.959 21,861 +0.14(+1.43%)
Nov 11, 2002 9.818 9.818 9.818 9.818 2,488 +0.02(+0.23%)
Nov 08, 2002 9.818 9.897 9.795 9.795 6,754 -0.02(-0.23%)
Nov 07, 2002 9.908 9.925 9.818 9.818 1,244 -0.32(-3.11%)
Nov 06, 2002 10.09 10.13 10.07 10.13 710 -0.13(-1.26%)
Nov 05, 2002 10.16 10.26 10.16 10.26 48,166 +0.13(+1.33%)
Nov 04, 2002 10.07 10.24 10.05 10.13 14,929 +0.26(+2.62%)
Nov 01, 2002 9.790 9.868 9.773 9.868 53,854 +0.25(+2.57%)
Oct 31, 2002 9.784 9.784 9.621 9.621 284,380 -0.05(-0.47%)
Oct 30, 2002 9.666 9.666 9.666 9.666 0 +0.00(+0.00%)
Oct 29, 2002 9.666 9.666 9.666 9.666 0 +0.00(+0.00%)
Oct 28, 2002 9.835 9.835 9.666 9.666 31,281 +0.16(+1.66%)
Oct 25, 2002 9.514 9.514 9.480 9.508 1,599 +0.25(+2.67%)
Oct 24, 2002 9.261 9.261 9.261 9.261 888 -0.11(-1.14%)
Oct 23, 2002 9.272 9.390 9.233 9.368 1,990,661 -0.16(-1.71%)
Oct 22, 2002 9.531 9.531 9.531 9.531 355 +0.23(+2.42%)
Oct 21, 2002 9.306 9.306 9.306 9.306 0 +0.00(+0.00%)
Oct 18, 2002 9.086 9.306 9.086 9.306 17,951 +0.22(+2.41%)
Oct 17, 2002 9.086 9.086 9.086 9.086 0 +0.00(+0.00%)
Oct 16, 2002 9.086 9.086 9.086 9.086 533 -0.22(-2.36%)
Oct 15, 2002 9.064 9.306 9.064 9.306 1,066 +0.56(+6.37%)
Oct 14, 2002 8.749 8.749 8.749 8.749 8,709 -0.01(-0.06%)
Oct 11, 2002 8.754 8.754 8.754 8.754 4,798 +0.28(+3.32%)
Oct 10, 2002 8.276 8.524 8.276 8.473 1,955 -0.19(-2.14%)
Oct 09, 2002 8.659 8.659 8.659 8.659 0 +0.00(+0.00%)
Oct 08, 2002 8.659 8.659 8.659 8.659 355 +0.16(+1.85%)
Oct 07, 2002 8.558 8.558 8.501 8.501 1,244 -0.14(-1.56%)
Oct 04, 2002 8.558 8.636 8.558 8.636 4,976 -0.17(-1.92%)
Oct 03, 2002 8.783 8.805 8.783 8.805 533 +0.19(+2.22%)
Oct 02, 2002 8.805 8.805 8.614 8.614 1,066 +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.