Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

31.23 -0.02 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 13.20 13.20 13.18 13.18 54,181 -0.08(-0.58%)
Oct 30, 2003 13.26 13.26 13.26 13.26 11,558 +0.22(+1.66%)
Oct 29, 2003 13.04 13.04 13.04 13.04 0 +0.01(+0.04%)
Oct 28, 2003 13.03 13.03 13.03 13.03 3,070 +0.08(+0.60%)
Oct 27, 2003 13.03 13.06 12.96 12.96 5,237 +0.04(+0.30%)
Oct 24, 2003 12.92 12.92 12.92 12.92 180 +0.03(+0.26%)
Oct 23, 2003 12.80 12.90 12.80 12.88 5,056 -0.12(-0.94%)
Oct 22, 2003 12.98 13.01 12.98 13.01 24,562 +0.02(+0.17%)
Oct 21, 2003 12.98 12.98 12.98 12.98 0 +0.02(+0.17%)
Oct 20, 2003 12.96 12.96 12.96 12.96 2,167 +0.05(+0.39%)
Oct 17, 2003 12.98 12.98 12.91 12.91 2,889 -0.05(-0.38%)
Oct 16, 2003 12.96 12.96 12.96 12.96 4,334 -0.05(-0.38%)
Oct 15, 2003 13.05 13.05 13.01 13.01 56,891 -0.19(-1.43%)
Oct 14, 2003 13.06 13.17 13.06 13.20 21,130 +0.07(+0.55%)
Oct 13, 2003 13.18 13.18 13.13 13.13 29,980 -0.03(-0.21%)
Oct 10, 2003 13.12 13.17 13.07 13.16 12,823 +0.11(+0.85%)
Oct 09, 2003 13.08 13.08 13.08 13.04 5,056 +0.08(+0.64%)
Oct 08, 2003 12.96 12.96 12.96 12.96 5,960 +0.04(+0.34%)
Oct 07, 2003 12.85 12.85 12.82 12.92 83,079 -0.01(-0.04%)
Oct 06, 2003 12.80 12.93 12.80 12.92 5,056 +0.13(+0.99%)
Oct 03, 2003 12.70 12.80 12.62 12.80 140,873 +0.35(+2.80%)
Oct 02, 2003 12.45 12.45 12.45 12.45 30,703 +0.00(+0.00%)
Oct 01, 2003 12.45 12.45 12.45 12.45 84,704 +0.04(+0.31%)
Sep 30, 2003 12.46 12.46 12.41 12.41 14,448 -0.13(-1.06%)
Sep 29, 2003 12.54 12.54 12.54 12.54 8,488 +0.01(+0.04%)
Sep 26, 2003 12.54 12.54 12.54 12.54 3,612 -0.01(-0.04%)
Sep 25, 2003 12.54 12.54 12.54 12.54 0 +0.00(+0.00%)
Sep 24, 2003 12.60 12.60 12.54 12.54 117,394 -0.17(-1.31%)
Sep 23, 2003 12.71 12.71 12.71 12.71 0 +0.00(+0.00%)
Sep 22, 2003 12.68 12.71 12.67 12.71 5,598 -0.13(-1.04%)
Sep 19, 2003 12.82 12.84 12.77 12.84 40,455 -0.06(-0.43%)
Sep 18, 2003 12.92 12.95 12.82 12.90 5,418 +0.08(+0.65%)
Sep 17, 2003 12.84 12.84 12.73 12.81 50,750 +0.08(+0.65%)
Sep 16, 2003 12.73 12.73 12.63 12.73 62,128 +0.06(+0.44%)
Sep 15, 2003 12.67 12.68 12.67 12.67 25,646 +0.04(+0.35%)
Sep 12, 2003 12.65 12.67 12.63 12.63 28,897 -0.04(-0.35%)
Sep 11, 2003 12.67 12.67 12.59 12.67 5,056 +0.00(+0.00%)
Sep 10, 2003 12.66 12.67 12.57 12.67 531,886 -0.20(-1.55%)
Sep 09, 2003 12.77 12.87 12.77 12.87 5,960 -0.03(-0.21%)
Sep 08, 2003 12.69 12.90 12.69 12.90 20,769 +0.22(+1.70%)
Sep 05, 2003 12.67 12.71 12.62 12.69 5,056 +0.08(+0.66%)
Sep 04, 2003 12.54 12.60 12.52 12.60 16,977 +0.01(+0.04%)
Sep 03, 2003 12.54 12.62 12.48 12.60 18,421 +0.12(+0.93%)
Sep 02, 2003 12.35 12.49 12.33 12.48 33,051 +0.00(+0.00%)
Aug 29, 2003 12.30 12.48 12.30 12.48 11,378 +0.13(+1.03%)
Aug 28, 2003 12.40 12.40 12.31 12.35 6,863 +0.06(+0.45%)
Aug 27, 2003 12.40 12.40 12.27 12.30 6,682 -0.15(-1.20%)
Aug 26, 2003 12.40 12.45 12.30 12.45 4,153 +0.04(+0.36%)
Aug 25, 2003 12.41 12.47 12.33 12.40 8,488 -0.11(-0.84%)
Aug 22, 2003 12.54 12.54 12.40 12.51 82,356 +0.03(+0.22%)
Aug 21, 2003 12.60 12.60 12.48 12.48 21,672 -0.22(-1.74%)
Aug 20, 2003 12.70 12.70 12.64 12.70 55,446 -0.01(-0.04%)
Aug 19, 2003 12.67 12.72 12.62 12.71 36,301 +0.03(+0.22%)
Aug 18, 2003 12.70 12.70 12.66 12.68 116,130 +0.08(+0.66%)
Aug 15, 2003 12.60 12.60 12.60 12.60 180 -0.10(-0.79%)
Aug 14, 2003 12.53 12.71 12.53 12.70 28,174 +0.16(+1.28%)
Aug 13, 2003 12.44 12.54 12.44 12.54 8,488 -0.02(-0.13%)
Aug 12, 2003 12.58 12.59 12.55 12.55 1,444 -0.01(-0.04%)
Aug 11, 2003 12.53 12.56 12.46 12.56 5,598 +0.16(+1.25%)
Aug 08, 2003 12.50 12.50 12.40 12.40 2,889 -0.09(-0.71%)
Aug 07, 2003 12.41 12.49 12.41 12.49 1,083 -0.07(-0.57%)
Aug 06, 2003 12.44 12.57 12.44 12.56 7,043 +0.01(+0.04%)
Aug 05, 2003 12.52 12.64 12.52 12.56 1,264 -0.02(-0.18%)
Aug 04, 2003 12.57 12.58 12.50 12.58 4,695 +0.02(+0.13%)
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.