Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 13.76 13.86 13.76 13.84 79,466 +0.19(+1.38%)
Nov 26, 2003 13.67 13.75 13.65 13.65 11,920 -0.02(-0.12%)
Nov 25, 2003 13.67 13.67 13.67 13.67 17,699 +0.06(+0.41%)
Nov 24, 2003 13.62 13.62 13.52 13.62 70,075 +0.05(+0.37%)
Nov 21, 2003 13.53 13.56 13.45 13.57 19,144 +0.04(+0.29%)
Nov 20, 2003 13.53 13.53 13.51 13.53 5,056 +0.02(+0.16%)
Nov 19, 2003 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Nov 18, 2003 13.39 13.39 13.39 13.50 3,431 +0.16(+1.20%)
Nov 17, 2003 13.38 13.42 13.33 13.34 53,640 -0.36(-2.63%)
Nov 14, 2003 13.57 13.70 13.57 13.70 29,980 +0.19(+1.39%)
Nov 13, 2003 13.56 13.57 13.50 13.52 15,712 -0.05(-0.37%)
Nov 12, 2003 13.53 13.57 13.53 13.57 7,766 +0.38(+2.90%)
Nov 11, 2003 13.18 13.18 13.18 13.18 1,625 -0.10(-0.75%)
Nov 10, 2003 13.28 13.28 13.26 13.28 47,499 -0.05(-0.37%)
Nov 07, 2003 13.30 13.34 13.20 13.33 13,726 +0.14(+1.05%)
Nov 06, 2003 13.21 13.21 13.18 13.19 44,790 -0.01(-0.04%)
Nov 05, 2003 13.20 13.20 13.20 13.20 2,889 -0.01(-0.04%)
Nov 04, 2003 13.20 13.21 13.20 13.21 2,931 +0.06(+0.42%)
Nov 03, 2003 13.21 13.21 13.15 13.15 6,321 -0.03(-0.21%)
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%)
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.