Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

31.65 +0.29 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 9.939 10.08 9.917 10.03 68,269 -0.11(-1.09%)
Mar 28, 2003 10.06 10.14 10.06 10.14 1,267,858 +0.08(+0.83%)
Mar 27, 2003 10.03 10.06 10.03 10.06 34,315 -0.24(-2.31%)
Mar 26, 2003 10.35 10.35 10.30 10.30 4,695 +0.12(+1.14%)
Mar 25, 2003 10.19 10.33 10.16 10.18 56,168 +0.21(+2.11%)
Mar 24, 2003 10.13 10.13 9.972 9.972 26,549 -0.47(-4.46%)
Mar 21, 2003 10.35 10.44 10.27 10.44 15,893 +0.11(+1.07%)
Mar 20, 2003 10.30 10.33 10.21 10.33 23,659 -0.03(-0.27%)
Mar 19, 2003 10.40 10.40 10.30 10.35 10,475 +0.13(+1.30%)
Mar 18, 2003 10.24 10.24 10.13 10.22 6,140 -0.11(-1.07%)
Mar 17, 2003 9.878 10.38 9.822 10.33 62,309 +0.42(+4.25%)
Mar 14, 2003 9.845 9.911 9.806 9.911 36,482 +0.12(+1.19%)
Mar 13, 2003 9.557 9.795 9.557 9.795 3,431 +0.34(+3.57%)
Mar 12, 2003 9.607 9.607 9.357 9.457 14,629 -0.20(-2.12%)
Mar 11, 2003 9.612 9.684 9.612 9.662 16,977 +0.06(+0.58%)
Mar 10, 2003 9.723 9.723 9.607 9.607 3,250 -0.31(-3.13%)
Mar 07, 2003 9.917 9.917 9.917 9.917 180 -0.06(-0.56%)
Mar 06, 2003 10.12 10.12 9.972 9.972 1,806 -0.18(-1.80%)
Mar 05, 2003 10.15 10.15 10.15 10.15 722 +0.16(+1.61%)
Mar 04, 2003 9.994 9.994 9.994 9.994 1,083 -0.27(-2.64%)
Mar 03, 2003 10.30 10.30 10.16 10.27 2,528 +0.08(+0.82%)
Feb 28, 2003 10.05 10.18 10.05 10.18 96,805 +0.24(+2.39%)
Feb 27, 2003 10.02 10.02 9.944 9.944 9,210 +0.07(+0.67%)
Feb 26, 2003 9.878 9.878 9.878 9.878 903 -0.14(-1.38%)
Feb 25, 2003 9.933 10.02 9.922 10.02 722 -0.07(-0.66%)
Feb 24, 2003 10.08 10.08 10.03 10.08 17,338 -0.22(-2.15%)
Feb 21, 2003 10.19 10.32 10.19 10.30 3,250 +0.04(+0.38%)
Feb 20, 2003 10.38 10.38 10.10 10.27 20,408 +0.03(+0.27%)
Feb 19, 2003 10.38 10.38 10.22 10.24 37,746 -0.19(-1.86%)
Feb 18, 2003 10.49 10.49 10.35 10.43 64,476 +0.24(+2.34%)
Feb 14, 2003 9.950 10.20 9.950 10.19 3,441,097 +0.29(+2.96%)
Feb 13, 2003 9.889 9.906 9.889 9.900 903 +0.11(+1.13%)
Feb 12, 2003 9.939 9.939 9.784 9.789 1,986 -0.07(-0.73%)
Feb 11, 2003 9.889 10.04 9.861 9.861 6,863 +0.11(+1.14%)
Feb 10, 2003 9.806 9.806 9.750 9.750 4,153 -0.19(-1.89%)
Feb 07, 2003 9.800 9.939 9.800 9.939 2,709 -0.03(-0.28%)
Feb 06, 2003 9.966 9.966 9.966 9.966 1,083 -0.09(-0.88%)
Feb 05, 2003 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Feb 04, 2003 10.08 10.08 10.000 10.05 8,307 -0.08(-0.82%)
Feb 03, 2003 10.13 10.21 10.13 10.14 3,250 +0.03(+0.33%)
Jan 31, 2003 10.10 10.10 10.10 10.10 722 +0.06(+0.55%)
Jan 30, 2003 10.05 10.05 10.05 10.05 9,030 -0.08(-0.82%)
Jan 29, 2003 10.17 10.17 10.13 10.13 10,294 -0.11(-1.08%)
Jan 28, 2003 10.09 10.27 10.09 10.24 13,906 +0.05(+0.49%)
Jan 27, 2003 10.13 10.30 10.13 10.19 14,087 -0.40(-3.81%)
Jan 24, 2003 10.58 10.60 10.55 10.60 5,598 -0.06(-0.57%)
Jan 23, 2003 10.71 10.71 10.61 10.66 4,334 +0.22(+2.12%)
Jan 22, 2003 10.47 10.54 10.44 10.44 4,695 -0.15(-1.41%)
Jan 21, 2003 10.66 10.66 10.58 10.59 24,923 -0.13(-1.24%)
Jan 17, 2003 10.72 10.72 10.72 10.72 361 -0.22(-1.98%)
Jan 16, 2003 10.90 10.94 10.88 10.94 1,444 +0.11(+0.97%)
Jan 15, 2003 10.85 10.85 10.83 10.83 2,347 -0.13(-1.16%)
Jan 14, 2003 10.94 10.96 10.93 10.96 1,986 +0.11(+1.02%)
Jan 13, 2003 10.90 10.90 10.85 10.85 2,528 +0.21(+1.98%)
Jan 10, 2003 10.58 10.65 10.58 10.64 1,444 +0.04(+0.37%)
Jan 09, 2003 10.60 10.60 10.60 10.60 903 +0.14(+1.38%)
Jan 08, 2003 10.46 10.52 10.39 10.45 7,946 +0.06(+0.53%)
Jan 07, 2003 10.43 10.43 10.39 10.40 1,444 +0.13(+1.24%)
Jan 06, 2003 10.17 10.29 10.17 10.27 54,362 +0.33(+3.28%)
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.