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

Spain Ishares MSCI ETF (NY: EWP )

31.85 -0.05 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
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%)
Oct 01, 2002 8.507 8.507 8.507 8.507 177 -0.10(-1.11%)
Sep 30, 2002 8.603 8.603 8.603 8.603 177 +0.02(+0.20%)
Sep 27, 2002 8.743 8.743 8.586 8.586 8,353 -0.20(-2.24%)
Sep 26, 2002 8.856 8.856 8.783 8.783 142,190 +0.18(+2.09%)
Sep 25, 2002 8.558 8.603 8.518 8.603 622,081 +0.21(+2.55%)
Sep 24, 2002 8.501 8.501 8.389 8.389 355 -0.33(-3.81%)
Sep 23, 2002 8.664 8.721 8.664 8.721 4,265 -0.31(-3.43%)
Sep 20, 2002 9.002 9.030 9.002 9.030 6,220 -0.08(-0.93%)
Sep 19, 2002 9.115 9.115 9.115 9.115 2,132 -0.23(-2.41%)
Sep 18, 2002 9.238 9.340 9.227 9.340 2,488 -0.08(-0.84%)
Sep 17, 2002 9.418 9.418 9.418 9.418 888 -0.01(-0.12%)
Sep 16, 2002 9.430 9.430 9.430 9.430 6,931 -0.38(-3.84%)
Sep 13, 2002 9.807 9.807 9.807 9.807 0 +0.00(+0.00%)
Sep 12, 2002 9.807 9.807 9.807 9.807 710 +0.00(+0.00%)
Sep 11, 2002 9.807 9.807 9.807 9.807 0 +0.00(+0.00%)
Sep 10, 2002 9.807 9.807 9.807 9.807 3,021 +0.21(+2.17%)
Sep 09, 2002 9.621 9.621 9.598 9.598 5,509 -0.16(-1.67%)
Sep 06, 2002 9.688 9.767 9.688 9.762 1,599 +0.14(+1.40%)
Sep 05, 2002 9.677 9.728 9.627 9.627 8,531 -0.08(-0.87%)
Sep 04, 2002 9.778 9.778 9.711 9.711 3,910 -0.03(-0.35%)
Sep 03, 2002 9.767 9.767 9.733 9.745 533 -0.41(-3.99%)
Aug 30, 2002 9.874 10.15 9.874 10.15 32,348 +0.03(+0.28%)
Aug 29, 2002 10.01 10.12 10.01 10.12 1,599 -0.06(-0.55%)
Aug 28, 2002 10.18 10.18 10.18 10.18 533 -0.29(-2.74%)
Aug 27, 2002 10.39 10.46 10.39 10.46 3,732 +0.20(+1.97%)
Aug 26, 2002 10.34 10.34 10.16 10.26 2,132 +0.16(+1.56%)
Aug 23, 2002 10.19 10.21 10.10 10.10 13,152 -0.23(-2.18%)
Aug 22, 2002 10.35 10.43 10.25 10.33 8,175 +0.12(+1.16%)
Aug 21, 2002 10.22 10.25 10.21 10.21 2,843 +0.14(+1.40%)
Aug 20, 2002 10.05 10.07 10.05 10.07 8,709 +0.12(+1.19%)
Aug 16, 2002 9.953 9.953 9.953 9.953 0 +0.00(+0.00%)
Aug 15, 2002 9.790 9.953 9.790 9.953 1,599 +0.30(+3.15%)
Aug 14, 2002 9.649 9.649 9.649 9.649 1,955 -0.14(-1.44%)
Aug 13, 2002 9.705 9.795 9.705 9.790 38,213 -0.23(-2.25%)
Aug 12, 2002 10.01 10.01 10.01 10.01 0 +0.48(+5.02%)
Aug 07, 2002 9.486 9.587 9.486 9.537 24,172 +0.02(+0.24%)
Aug 06, 2002 9.514 9.514 9.514 9.514 888 +0.17(+1.81%)
Aug 05, 2002 9.480 9.486 9.345 9.345 2,843 -0.38(-3.93%)
Aug 02, 2002 9.756 9.756 9.728 9.728 888 +0.17(+1.77%)
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.