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

Spain Ishares MSCI ETF (NY: EWP )

34.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 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 7.749 7.749 7.749 7.749 197 +0.02(+0.20%)
Sep 27, 2002 7.876 7.876 7.734 7.734 9,273 -0.18(-2.24%)
Sep 26, 2002 7.977 7.977 7.911 7.911 157,848 +0.16(+2.09%)
Sep 25, 2002 7.709 7.749 7.673 7.749 690,588 +0.19(+2.55%)
Sep 24, 2002 7.658 7.658 7.557 7.557 394 -0.30(-3.81%)
Sep 23, 2002 7.805 7.856 7.805 7.856 4,735 -0.28(-3.43%)
Sep 20, 2002 8.109 8.134 8.109 8.134 6,905 -0.08(-0.93%)
Sep 19, 2002 8.210 8.210 8.210 8.210 2,367 -0.20(-2.41%)
Sep 18, 2002 8.322 8.413 8.312 8.413 2,762 -0.07(-0.84%)
Sep 17, 2002 8.484 8.484 8.484 8.484 986 -0.01(-0.12%)
Sep 16, 2002 8.494 8.494 8.494 8.494 7,695 -0.34(-3.84%)
Sep 13, 2002 8.834 8.834 8.834 8.834 0 +0.00(+0.00%)
Sep 12, 2002 8.834 8.834 8.834 8.834 789 +0.00(+0.00%)
Sep 11, 2002 8.834 8.834 8.834 8.834 0 +0.00(+0.00%)
Sep 10, 2002 8.834 8.834 8.834 8.834 3,354 +0.19(+2.17%)
Sep 09, 2002 8.667 8.667 8.646 8.646 6,116 -0.15(-1.67%)
Sep 06, 2002 8.727 8.798 8.727 8.793 1,775 +0.12(+1.40%)
Sep 05, 2002 8.717 8.763 8.672 8.672 9,470 -0.08(-0.87%)
Sep 04, 2002 8.808 8.808 8.748 8.748 4,340 -0.03(-0.35%)
Sep 03, 2002 8.798 8.798 8.768 8.778 591 -0.36(-3.99%)
Aug 30, 2002 8.895 9.143 8.895 9.143 35,910 +0.03(+0.28%)
Aug 29, 2002 9.016 9.118 9.016 9.118 1,775 -0.05(-0.55%)
Aug 28, 2002 9.168 9.168 9.168 9.168 591 -0.26(-2.74%)
Aug 27, 2002 9.356 9.427 9.356 9.427 4,143 +0.18(+1.97%)
Aug 26, 2002 9.315 9.315 9.153 9.244 2,367 +0.14(+1.56%)
Aug 23, 2002 9.183 9.199 9.102 9.102 14,601 -0.20(-2.18%)
Aug 22, 2002 9.325 9.396 9.229 9.305 9,076 +0.11(+1.16%)
Aug 21, 2002 9.204 9.229 9.199 9.199 3,156 +0.13(+1.40%)
Aug 20, 2002 9.052 9.072 9.052 9.072 9,668 +0.11(+1.19%)
Aug 16, 2002 8.966 8.966 8.966 8.966 0 +0.00(+0.00%)
Aug 15, 2002 8.819 8.966 8.819 8.966 1,775 +0.27(+3.15%)
Aug 14, 2002 8.692 8.692 8.692 8.692 2,170 -0.13(-1.44%)
Aug 13, 2002 8.743 8.824 8.743 8.819 42,421 -0.20(-2.25%)
Aug 12, 2002 9.021 9.021 9.021 9.021 0 +0.43(+5.01%)
Aug 07, 2002 8.545 8.636 8.545 8.591 26,834 +0.02(+0.24%)
Aug 06, 2002 8.570 8.570 8.570 8.570 986 +0.15(+1.81%)
Aug 05, 2002 8.540 8.545 8.418 8.418 3,156 -0.34(-3.93%)
Aug 02, 2002 8.788 8.788 8.763 8.763 986 +0.15(+1.77%)
Aug 01, 2002 8.737 8.737 8.611 8.611 10,062 -0.31(-3.52%)
Jul 31, 2002 8.869 8.925 8.869 8.925 17,757 -0.20(-2.17%)
Jul 30, 2002 9.077 9.173 9.031 9.123 2,565 -0.43(-4.46%)
Jul 29, 2002 9.290 9.548 9.290 9.548 32,556 +0.46(+5.08%)
Jul 26, 2002 9.016 9.087 9.016 9.087 5,524 -0.14(-1.48%)
Jul 25, 2002 9.047 9.224 9.016 9.224 18,547 +0.20(+2.19%)
Jul 24, 2002 8.393 9.026 8.368 9.026 16,968 +0.43(+5.01%)
Jul 23, 2002 9.011 9.011 8.596 8.596 12,035 -0.64(-6.92%)
Jul 22, 2002 9.229 9.280 9.026 9.234 8,878 -0.04(-0.44%)
Jul 19, 2002 9.305 9.386 9.249 9.275 14,009 -0.45(-4.59%)
Jul 17, 2002 9.716 9.726 9.660 9.721 6,313 +0.07(+0.68%)
Jul 12, 2002 9.629 9.655 9.604 9.655 9,076 +0.11(+1.17%)
Jul 11, 2002 9.548 9.548 9.543 9.543 5,919 -0.21(-2.18%)
Jul 10, 2002 9.954 9.954 9.731 9.756 16,771 -0.20(-2.04%)
Jul 09, 2002 9.959 9.959 9.959 9.959 394 -0.10(-1.01%)
Jul 08, 2002 10.07 10.07 10.06 10.06 2,959 +0.71(+7.59%)
Jul 05, 2002 9.351 9.351 9.351 9.351 0 +0.00(+0.00%)
Jul 04, 2002 9.457 9.493 9.351 9.351 21,704 +0.00(+0.00%)
Jul 03, 2002 9.457 9.493 9.351 9.351 21,704 -0.21(-2.17%)
Jul 02, 2002 9.635 9.635 9.559 9.559 8,878 -0.23(-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.