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

Spain Ishares MSCI ETF (NY: EWP )

31.29 -0.35 (-1.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2002 8.464 8.464 8.464 8.464 180 +0.02(+0.20%)
Sep 27, 2002 8.602 8.602 8.447 8.447 8,490 -0.19(-2.24%)
Sep 26, 2002 8.713 8.713 8.641 8.641 144,517 +0.18(+2.09%)
Sep 25, 2002 8.420 8.464 8.381 8.464 632,263 +0.21(+2.55%)
Sep 24, 2002 8.364 8.364 8.254 8.254 361 -0.33(-3.81%)
Sep 23, 2002 8.525 8.580 8.525 8.580 4,335 -0.30(-3.43%)
Sep 20, 2002 8.857 8.885 8.857 8.885 6,322 -0.08(-0.93%)
Sep 19, 2002 8.968 8.968 8.968 8.968 2,167 -0.22(-2.41%)
Sep 18, 2002 9.090 9.189 9.079 9.189 2,529 -0.08(-0.84%)
Sep 17, 2002 9.267 9.267 9.267 9.267 903 -0.01(-0.12%)
Sep 16, 2002 9.278 9.278 9.278 9.278 7,045 -0.37(-3.84%)
Sep 13, 2002 9.649 9.649 9.649 9.649 0 +0.00(+0.00%)
Sep 12, 2002 9.649 9.649 9.649 9.649 722 +0.00(+0.00%)
Sep 11, 2002 9.649 9.649 9.649 9.649 0 +0.00(+0.00%)
Sep 10, 2002 9.649 9.649 9.649 9.649 3,070 +0.20(+2.17%)
Sep 09, 2002 9.466 9.466 9.444 9.444 5,600 -0.16(-1.67%)
Sep 06, 2002 9.532 9.610 9.532 9.604 1,625 +0.13(+1.40%)
Sep 05, 2002 9.521 9.571 9.472 9.472 8,671 -0.08(-0.87%)
Sep 04, 2002 9.621 9.621 9.555 9.555 3,974 -0.03(-0.35%)
Sep 03, 2002 9.610 9.610 9.577 9.588 541 -0.40(-3.99%)
Aug 30, 2002 9.715 9.986 9.715 9.986 32,877 +0.03(+0.28%)
Aug 29, 2002 9.848 9.959 9.848 9.959 1,625 -0.06(-0.55%)
Aug 28, 2002 10.01 10.01 10.01 10.01 541 -0.28(-2.74%)
Aug 27, 2002 10.22 10.30 10.22 10.30 3,793 +0.20(+1.97%)
Aug 26, 2002 10.17 10.17 9.997 10.10 2,167 +0.16(+1.56%)
Aug 23, 2002 10.03 10.05 9.942 9.942 13,367 -0.22(-2.18%)
Aug 22, 2002 10.19 10.26 10.08 10.16 8,309 +0.12(+1.16%)
Aug 21, 2002 10.05 10.08 10.05 10.05 2,890 +0.14(+1.40%)
Aug 20, 2002 9.887 9.909 9.887 9.909 8,851 +0.12(+1.19%)
Aug 16, 2002 9.793 9.793 9.793 9.793 0 +0.00(+0.00%)
Aug 15, 2002 9.632 9.793 9.632 9.793 1,625 +0.30(+3.15%)
Aug 14, 2002 9.494 9.494 9.494 9.494 1,987 -0.14(-1.44%)
Aug 13, 2002 9.549 9.638 9.549 9.632 38,839 -0.22(-2.25%)
Aug 12, 2002 9.853 9.853 9.853 9.853 0 +0.47(+5.01%)
Aug 07, 2002 9.333 9.433 9.333 9.383 24,567 +0.02(+0.24%)
Aug 06, 2002 9.361 9.361 9.361 9.361 903 +0.17(+1.81%)
Aug 05, 2002 9.328 9.333 9.195 9.195 2,890 -0.38(-3.93%)
Aug 02, 2002 9.599 9.599 9.571 9.571 903 +0.17(+1.77%)
Aug 01, 2002 9.543 9.543 9.405 9.405 9,212 -0.34(-3.52%)
Jul 31, 2002 9.687 9.748 9.687 9.748 16,258 -0.22(-2.17%)
Jul 30, 2002 9.914 10.02 9.865 9.964 2,348 -0.46(-4.46%)
Jul 29, 2002 10.15 10.43 10.15 10.43 29,806 +0.50(+5.08%)
Jul 26, 2002 9.848 9.925 9.848 9.925 5,058 -0.15(-1.48%)
Jul 25, 2002 9.881 10.07 9.848 10.07 16,980 +0.22(+2.19%)
Jul 24, 2002 9.167 9.859 9.139 9.859 15,535 +0.47(+5.01%)
Jul 23, 2002 9.842 9.842 9.389 9.389 11,019 -0.70(-6.92%)
Jul 22, 2002 10.08 10.14 9.859 10.09 8,129 -0.04(-0.44%)
Jul 19, 2002 10.16 10.25 10.10 10.13 12,825 -0.49(-4.59%)
Jul 17, 2002 10.61 10.62 10.55 10.62 5,780 +0.07(+0.68%)
Jul 12, 2002 10.52 10.55 10.49 10.55 8,309 +0.12(+1.17%)
Jul 11, 2002 10.43 10.43 10.42 10.42 5,419 -0.23(-2.18%)
Jul 10, 2002 10.87 10.87 10.63 10.66 15,354 -0.22(-2.04%)
Jul 09, 2002 10.88 10.88 10.88 10.88 361 -0.11(-1.01%)
Jul 08, 2002 10.99 10.99 10.99 10.99 2,709 +0.78(+7.59%)
Jul 05, 2002 10.21 10.21 10.21 10.21 0 +0.00(+0.00%)
Jul 04, 2002 10.33 10.37 10.21 10.21 19,871 +0.00(+0.00%)
Jul 03, 2002 10.33 10.37 10.21 10.21 19,871 -0.23(-2.17%)
Jul 02, 2002 10.52 10.52 10.44 10.44 8,129 -0.25(-2.33%)
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.