Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

35.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 10.33 10.33 10.33 10.33 1,972 +0.00(+0.00%)
Mar 28, 2002 10.33 10.33 10.33 10.33 1,972 +0.08(+0.74%)
Mar 27, 2002 10.17 10.26 10.14 10.26 8,679 +0.06(+0.60%)
Mar 26, 2002 10.21 10.23 10.19 10.19 11,046 -0.02(-0.20%)
Mar 25, 2002 10.29 10.34 10.19 10.21 15,978 -0.23(-2.23%)
Mar 22, 2002 10.56 10.56 10.45 10.45 5,720 -0.15(-1.39%)
Mar 21, 2002 10.59 10.59 10.50 10.59 7,890 -0.07(-0.66%)
Mar 20, 2002 10.59 10.67 10.59 10.67 591 -0.08(-0.71%)
Mar 19, 2002 10.67 10.74 10.67 10.74 3,156 +0.22(+2.07%)
Mar 18, 2002 10.61 10.61 10.52 10.52 394 -0.02(-0.14%)
Mar 15, 2002 10.46 10.54 10.37 10.54 107,116 +0.15(+1.41%)
Mar 14, 2002 10.45 10.46 10.39 10.39 6,312 +0.15(+1.43%)
Mar 13, 2002 10.34 10.40 10.24 10.24 55,037 -0.05(-0.49%)
Mar 12, 2002 10.34 10.34 10.30 10.30 1,972 -0.17(-1.65%)
Mar 11, 2002 10.41 10.49 10.32 10.47 7,496 +0.00(+0.00%)
Mar 08, 2002 10.62 10.62 10.42 10.47 5,326 -0.13(-1.20%)
Mar 07, 2002 10.57 10.59 10.50 10.59 9,074 +0.13(+1.21%)
Mar 06, 2002 10.30 10.47 10.30 10.47 9,468 +0.17(+1.67%)
Mar 05, 2002 10.39 10.39 10.30 10.30 256,447 -0.17(-1.60%)
Mar 04, 2002 10.34 10.46 10.27 10.46 118,360 +0.34(+3.41%)
Mar 01, 2002 10.10 10.19 10.10 10.12 10,257 +0.12(+1.22%)
Feb 28, 2002 9.961 10.06 9.961 9.997 5,720 +0.11(+1.13%)
Feb 27, 2002 9.997 9.997 9.885 9.885 7,101 +0.17(+1.77%)
Feb 26, 2002 9.794 9.794 9.713 9.713 7,101 +0.06(+0.63%)
Feb 25, 2002 9.652 9.652 9.652 9.652 1,972 -0.05(-0.52%)
Feb 22, 2002 9.652 9.703 9.606 9.703 9,863 +0.12(+1.22%)
Feb 21, 2002 9.586 9.591 9.581 9.586 6,904 -0.05(-0.47%)
Feb 20, 2002 9.637 9.753 9.632 9.632 8,087 +0.00(+0.00%)
Feb 19, 2002 9.657 9.723 9.632 9.632 9,863 -0.25(-2.56%)
Feb 18, 2002 9.885 9.885 9.885 9.885 8,679 +0.00(+0.00%)
Feb 15, 2002 9.885 9.885 9.885 9.885 8,679 -0.13(-1.27%)
Feb 14, 2002 9.809 10.01 9.809 10.01 12,033 +0.32(+3.30%)
Feb 13, 2002 9.774 9.804 9.692 9.692 12,230 -0.07(-0.68%)
Feb 12, 2002 9.708 9.758 9.667 9.758 6,312 -0.05(-0.47%)
Feb 11, 2002 9.718 9.809 9.718 9.804 4,537 +0.12(+1.20%)
Feb 08, 2002 9.713 9.779 9.682 9.687 8,877 -0.03(-0.26%)
Feb 07, 2002 9.697 9.713 9.586 9.713 5,523 +0.18(+1.91%)
Feb 06, 2002 9.632 9.657 9.520 9.530 4,339 -0.16(-1.67%)
Feb 05, 2002 9.774 9.774 9.692 9.692 31,957 -0.24(-2.45%)
Feb 04, 2002 9.845 9.956 9.814 9.936 46,752 -0.10(-0.96%)
Feb 01, 2002 9.986 10.06 9.986 10.03 10,257 +0.15(+1.49%)
Jan 31, 2002 9.885 9.885 9.885 9.885 7,693 +0.00(+0.00%)
Jan 30, 2002 9.850 9.885 9.850 9.885 12,033 -0.16(-1.61%)
Jan 29, 2002 10.10 10.11 9.986 10.05 145,583 -0.11(-1.10%)
Jan 28, 2002 10.16 10.16 10.16 10.16 986 -0.06(-0.59%)
Jan 25, 2002 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
Jan 24, 2002 10.22 10.22 10.22 10.22 1,380 +0.06(+0.60%)
Jan 23, 2002 10.13 10.16 10.11 10.16 17,359 +0.05(+0.50%)
Jan 22, 2002 10.14 10.14 10.01 10.11 5,918 +0.04(+0.40%)
Jan 21, 2002 10.07 10.07 10.07 10.07 197 +0.00(+0.00%)
Jan 18, 2002 10.07 10.07 10.07 10.07 197 +0.06(+0.61%)
Jan 17, 2002 10.01 10.01 10.01 10.01 2,367 +0.24(+2.44%)
Jan 16, 2002 9.758 9.880 9.758 9.768 38,664 -0.27(-2.68%)
Jan 15, 2002 10.08 10.10 10.04 10.04 41,426 +0.08(+0.81%)
Jan 14, 2002 9.926 9.956 9.865 9.956 2,367 -0.08(-0.81%)
Jan 11, 2002 10.09 10.23 10.04 10.04 4,339 -0.01(-0.05%)
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.