Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

31.94 +0.17 (+0.54%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 9.966 9.966 9.933 9.966 2,843 -0.14(-1.34%)
Dec 30, 2002 9.910 10.10 9.910 10.10 12,794 +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 +0.23(+2.24%)
Dec 23, 2002 10.29 10.29 10.05 10.05 28,076 -0.19(-1.87%)
Dec 20, 2002 10.08 10.24 10.08 10.24 5,330 +0.09(+0.89%)
Dec 19, 2002 10.15 10.19 10.13 10.15 5,330 -0.04(-0.39%)
Dec 18, 2002 10.24 10.24 10.08 10.19 24,344 -0.16(-1.58%)
Dec 17, 2002 10.32 10.35 10.19 10.35 3,553 -0.06(-0.59%)
Dec 16, 2002 10.11 10.41 10.11 10.41 11,905 +0.38(+3.76%)
Dec 13, 2002 10.05 10.05 10.02 10.03 10,661 -0.15(-1.49%)
Dec 12, 2002 10.19 10.19 10.19 10.19 2,487 -0.08(-0.77%)
Dec 11, 2002 10.29 10.29 10.26 10.26 710 +0.05(+0.50%)
Dec 10, 2002 10.14 10.21 10.14 10.21 15,637 +0.04(+0.39%)
Dec 09, 2002 10.26 10.26 10.17 10.17 1,243 -0.12(-1.20%)
Dec 06, 2002 10.53 10.30 10.53 10.30 3,909 -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 4,620 +0.02(+0.22%)
Dec 03, 2002 10.69 10.69 10.50 10.50 20,613 -0.30(-2.76%)
Dec 02, 2002 10.75 10.83 10.75 10.80 9,595 +0.19(+1.80%)
Nov 27, 2002 10.62 10.63 10.61 10.61 12,083 +0.37(+3.57%)
Nov 26, 2002 10.37 10.44 10.24 10.24 241,669 -0.27(-2.57%)
Nov 25, 2002 10.33 10.51 10.33 10.51 40,515 +0.12(+1.14%)
Nov 22, 2002 10.33 10.43 10.33 10.39 2,487 +0.03(+0.33%)
Nov 21, 2002 10.30 10.36 10.25 10.36 30,208 +0.30(+3.02%)
Nov 20, 2002 10.10 10.10 10.06 10.06 3,909 -0.16(-1.54%)
Nov 19, 2002 10.14 10.24 10.14 10.21 36,250 -0.03(-0.28%)
Nov 18, 2002 10.35 10.35 10.24 10.24 14,215 +0.19(+1.85%)
Nov 15, 2002 10.05 10.06 10.05 10.06 26,121 -0.07(-0.67%)
Nov 14, 2002 10.13 10.13 10.05 10.12 109,106 +0.36(+3.69%)
Nov 13, 2002 9.764 9.764 9.764 9.764 5,508 -0.20(-1.98%)
Nov 12, 2002 9.871 9.989 9.865 9.961 21,856 +0.14(+1.43%)
Nov 11, 2002 9.820 9.820 9.820 9.820 2,487 +0.02(+0.23%)
Nov 08, 2002 9.820 9.899 9.798 9.798 6,752 -0.02(-0.23%)
Nov 07, 2002 9.910 9.927 9.820 9.820 1,243 -0.32(-3.11%)
Nov 06, 2002 10.10 10.14 10.07 10.14 710 -0.13(-1.26%)
Nov 05, 2002 10.16 10.26 10.16 10.26 48,156 +0.14(+1.33%)
Nov 04, 2002 10.07 10.24 10.05 10.13 14,926 +0.26(+2.62%)
Nov 01, 2002 9.792 9.871 9.775 9.871 53,842 +0.25(+2.57%)
Oct 31, 2002 9.786 9.786 9.623 9.623 284,317 -0.05(-0.47%)
Oct 30, 2002 9.668 9.668 9.668 9.668 0 +0.00(+0.00%)
Oct 29, 2002 9.668 9.668 9.668 9.668 0 +0.00(+0.00%)
Oct 28, 2002 9.837 9.837 9.668 9.668 31,274 +0.16(+1.66%)
Oct 25, 2002 9.516 9.516 9.482 9.511 1,599 +0.25(+2.67%)
Oct 24, 2002 9.263 9.263 9.263 9.263 888 -0.11(-1.14%)
Oct 23, 2002 9.274 9.392 9.235 9.370 1,990,220 -0.16(-1.71%)
Oct 22, 2002 9.533 9.533 9.533 9.533 355 +0.23(+2.42%)
Oct 21, 2002 9.308 9.308 9.308 9.308 0 +0.00(+0.00%)
Oct 18, 2002 9.088 9.308 9.088 9.308 17,947 +0.22(+2.41%)
Oct 17, 2002 9.088 9.088 9.088 9.088 0 +0.00(+0.00%)
Oct 16, 2002 9.088 9.088 9.088 9.088 533 -0.22(-2.36%)
Oct 15, 2002 9.066 9.308 9.066 9.308 1,066 +0.56(+6.37%)
Oct 14, 2002 8.751 8.751 8.751 8.751 8,707 -0.01(-0.06%)
Oct 11, 2002 8.756 8.756 8.756 8.756 4,797 +0.28(+3.32%)
Oct 10, 2002 8.278 8.526 8.278 8.475 1,954 -0.19(-2.14%)
Oct 09, 2002 8.661 8.661 8.661 8.661 0 +0.00(+0.00%)
Oct 08, 2002 8.661 8.661 8.661 8.661 355 +0.16(+1.85%)
Oct 07, 2002 8.559 8.559 8.503 8.503 1,243 -0.14(-1.56%)
Oct 04, 2002 8.559 8.638 8.559 8.638 4,975 -0.17(-1.92%)
Oct 03, 2002 8.785 8.807 8.785 8.807 533 +0.19(+2.22%)
Oct 02, 2002 8.807 8.807 8.616 8.616 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.