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

Spain Ishares MSCI ETF (NY: EWP )

31.23 -0.02 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
Mar 31, 2003 9.937 10.07 9.914 10.03 68,284 -0.11(-1.09%)
Mar 28, 2003 10.06 10.14 10.06 10.14 1,268,139 +0.08(+0.83%)
Mar 27, 2003 10.03 10.06 10.03 10.06 34,322 -0.24(-2.31%)
Mar 26, 2003 10.35 10.35 10.30 10.30 4,696 +0.12(+1.14%)
Mar 25, 2003 10.19 10.32 10.16 10.18 56,181 +0.21(+2.11%)
Mar 24, 2003 10.13 10.13 9.970 9.970 26,555 -0.46(-4.46%)
Mar 21, 2003 10.35 10.43 10.27 10.43 15,896 +0.11(+1.07%)
Mar 20, 2003 10.30 10.32 10.21 10.32 23,664 -0.03(-0.27%)
Mar 19, 2003 10.40 10.40 10.30 10.35 10,477 +0.13(+1.30%)
Mar 18, 2003 10.24 10.24 10.13 10.22 6,141 -0.11(-1.07%)
Mar 17, 2003 9.876 10.37 9.820 10.33 62,323 +0.42(+4.25%)
Mar 14, 2003 9.842 9.909 9.804 9.909 36,490 +0.12(+1.19%)
Mar 13, 2003 9.555 9.793 9.555 9.793 3,432 +0.34(+3.57%)
Mar 12, 2003 9.604 9.604 9.355 9.455 14,632 -0.20(-2.12%)
Mar 11, 2003 9.610 9.682 9.610 9.660 16,980 +0.06(+0.58%)
Mar 10, 2003 9.721 9.721 9.604 9.604 3,251 -0.31(-3.13%)
Mar 07, 2003 9.914 9.914 9.914 9.914 180 -0.06(-0.56%)
Mar 06, 2003 10.12 10.12 9.970 9.970 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 9.992 9.992 9.992 9.992 1,083 -0.27(-2.64%)
Mar 03, 2003 10.30 10.30 10.16 10.26 2,529 +0.08(+0.82%)
Feb 28, 2003 10.05 10.18 10.05 10.18 96,826 +0.24(+2.39%)
Feb 27, 2003 10.02 10.02 9.942 9.942 9,212 +0.07(+0.67%)
Feb 26, 2003 9.876 9.876 9.876 9.876 903 -0.14(-1.38%)
Feb 25, 2003 9.931 10.01 9.920 10.01 722 -0.07(-0.66%)
Feb 24, 2003 10.07 10.08 10.03 10.08 17,342 -0.22(-2.15%)
Feb 21, 2003 10.19 10.32 10.19 10.30 3,251 +0.04(+0.38%)
Feb 20, 2003 10.38 10.38 10.10 10.26 20,413 +0.03(+0.27%)
Feb 19, 2003 10.38 10.38 10.21 10.24 37,755 -0.19(-1.86%)
Feb 18, 2003 10.48 10.49 10.35 10.43 64,490 +0.24(+2.34%)
Feb 14, 2003 9.948 10.20 9.948 10.19 3,441,859 +0.29(+2.96%)
Feb 13, 2003 9.887 9.903 9.887 9.898 903 +0.11(+1.13%)
Feb 12, 2003 9.937 9.937 9.782 9.787 1,987 -0.07(-0.73%)
Feb 11, 2003 9.887 10.04 9.859 9.859 6,864 +0.11(+1.14%)
Feb 10, 2003 9.804 9.804 9.748 9.748 4,154 -0.19(-1.89%)
Feb 07, 2003 9.798 9.937 9.798 9.937 2,709 -0.03(-0.28%)
Feb 06, 2003 9.964 9.964 9.964 9.964 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 10.07 10.07 9.997 10.05 8,309 -0.08(-0.82%)
Feb 03, 2003 10.13 10.21 10.13 10.14 3,251 +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 9,032 -0.08(-0.82%)
Jan 29, 2003 10.17 10.17 10.12 10.13 10,296 -0.11(-1.08%)
Jan 28, 2003 10.09 10.27 10.09 10.24 13,909 +0.05(+0.49%)
Jan 27, 2003 10.13 10.30 10.13 10.19 14,090 -0.40(-3.81%)
Jan 24, 2003 10.58 10.60 10.55 10.60 5,600 -0.06(-0.57%)
Jan 23, 2003 10.71 10.71 10.61 10.66 4,335 +0.22(+2.12%)
Jan 22, 2003 10.47 10.53 10.43 10.43 4,696 -0.15(-1.41%)
Jan 21, 2003 10.66 10.66 10.58 10.58 24,929 -0.13(-1.24%)
Jan 17, 2003 10.72 10.72 10.72 10.72 361 -0.22(-1.97%)
Jan 16, 2003 10.90 10.93 10.88 10.93 1,445 +0.11(+0.97%)
Jan 15, 2003 10.85 10.85 10.83 10.83 2,348 -0.13(-1.16%)
Jan 14, 2003 10.93 10.96 10.93 10.96 1,987 +0.11(+1.02%)
Jan 13, 2003 10.90 10.90 10.84 10.84 2,529 +0.21(+1.98%)
Jan 10, 2003 10.58 10.65 10.58 10.63 1,445 +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 10.38 10.45 7,948 +0.06(+0.53%)
Jan 07, 2003 10.43 10.43 10.39 10.40 1,445 +0.13(+1.24%)
Jan 06, 2003 10.16 10.29 10.16 10.27 54,374 +0.33(+3.29%)
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.