Spain Ishares MSCI ETF (NY: EWP )

25.88 USD -0.36 (-1.37%)
Streaming Delayed Price Updated: 11:05 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 17.39 17.39 17.10 17.10 160,000 -0.08(-0.47%)
Oct 30, 2002 17.18 17.18 17.18 17.18 0 +0.00(+0.00%)
Oct 29, 2002 17.18 17.18 17.18 17.18 0 +0.00(+0.00%)
Oct 28, 2002 17.48 17.48 17.18 17.18 17,600 +0.28(+1.66%)
Oct 25, 2002 16.91 16.91 16.85 16.90 900 +0.44(+2.67%)
Oct 24, 2002 16.46 16.46 16.46 16.46 500 -0.19(-1.14%)
Oct 23, 2002 16.48 16.69 16.41 16.65 1,120,000 -0.29(-1.71%)
Oct 22, 2002 16.94 16.94 16.94 16.94 200 +0.40(+2.42%)
Oct 21, 2002 16.54 16.54 16.54 16.54 0 +0.00(+0.00%)
Oct 18, 2002 16.15 16.54 16.15 16.54 10,100 +0.39(+2.41%)
Oct 17, 2002 16.15 16.15 16.15 16.15 0 +0.00(+0.00%)
Oct 16, 2002 16.15 16.15 16.15 16.15 300 -0.39(-2.36%)
Oct 15, 2002 16.11 16.54 16.11 16.54 600 +0.99(+6.37%)
Oct 14, 2002 15.55 15.55 15.55 15.55 4,900 -0.01(-0.06%)
Oct 11, 2002 15.56 15.56 15.56 15.56 2,700 +0.50(+3.32%)
Oct 10, 2002 14.71 15.15 14.71 15.06 1,100 -0.33(-2.14%)
Oct 09, 2002 15.39 15.39 15.39 15.39 0 +0.00(+0.00%)
Oct 08, 2002 15.39 15.39 15.39 15.39 200 +0.28(+1.85%)
Oct 07, 2002 15.21 15.21 15.11 15.11 700 -0.24(-1.56%)
Oct 04, 2002 15.21 15.35 15.21 15.35 2,800 -0.30(-1.92%)
Oct 03, 2002 15.61 15.65 15.61 15.65 300 +0.34(+2.22%)
Oct 02, 2002 15.65 15.65 15.31 15.31 600 +0.19(+1.26%)
Oct 01, 2002 15.12 15.12 15.12 15.12 100 -0.17(-1.11%)
Sep 30, 2002 15.29 15.29 15.29 15.29 100 +0.03(+0.20%)
Sep 27, 2002 15.54 15.54 15.26 15.26 4,700 -0.35(-2.24%)
Sep 26, 2002 15.74 15.74 15.61 15.61 80,000 +0.32(+2.09%)
Sep 25, 2002 15.21 15.29 15.14 15.29 350,000 +0.38(+2.55%)
Sep 24, 2002 15.11 15.11 14.91 14.91 200 -0.59(-3.81%)
Sep 23, 2002 15.40 15.50 15.40 15.50 2,400 -0.55(-3.43%)
Sep 20, 2002 16.00 16.05 16.00 16.05 3,500 -0.15(-0.93%)
Sep 19, 2002 16.20 16.20 16.20 16.20 1,200 -0.40(-2.41%)
Sep 18, 2002 16.42 16.60 16.40 16.60 1,400 -0.14(-0.84%)
Sep 17, 2002 16.74 16.74 16.74 16.74 500 -0.02(-0.12%)
Sep 16, 2002 16.76 16.76 16.76 16.76 3,900 -0.67(-3.84%)
Sep 13, 2002 17.43 17.43 17.43 17.43 0 +0.00(+0.00%)
Sep 12, 2002 17.43 17.43 17.43 17.43 400 +0.00(+0.00%)
Sep 11, 2002 17.43 17.43 17.43 17.43 0 +0.00(+0.00%)
Sep 10, 2002 17.43 17.43 17.43 17.43 1,700 +0.37(+2.17%)
Sep 09, 2002 17.10 17.10 17.06 17.06 3,100 -0.29(-1.67%)
Sep 06, 2002 17.22 17.36 17.22 17.35 900 +0.24(+1.40%)
Sep 05, 2002 17.20 17.29 17.11 17.11 4,800 -0.15(-0.87%)
Sep 04, 2002 17.38 17.38 17.26 17.26 2,200 -0.06(-0.35%)
Sep 03, 2002 17.36 17.36 17.30 17.32 300 -0.72(-3.99%)
Aug 30, 2002 17.55 18.04 17.55 18.04 18,200 +0.05(+0.28%)
Aug 29, 2002 17.79 17.99 17.79 17.99 900 -0.10(-0.55%)
Aug 28, 2002 18.09 18.09 18.09 18.09 300 -0.51(-2.74%)
Aug 27, 2002 18.46 18.60 18.46 18.60 2,100 +0.36(+1.97%)
Aug 26, 2002 18.38 18.38 18.06 18.24 1,200 +0.28(+1.56%)
Aug 23, 2002 18.12 18.15 17.96 17.96 7,400 -0.40(-2.18%)
Aug 22, 2002 18.40 18.54 18.21 18.36 4,600 +0.21(+1.16%)
Aug 21, 2002 18.16 18.21 18.15 18.15 1,600 +0.25(+1.40%)
Aug 20, 2002 17.86 17.90 17.86 17.90 4,900 +0.21(+1.19%)
Aug 16, 2002 17.69 17.69 17.69 17.69 0 +0.00(+0.00%)
Aug 15, 2002 17.40 17.69 17.40 17.69 900 +0.54(+3.15%)
Aug 14, 2002 17.15 17.15 17.15 17.15 1,100 -0.25(-1.44%)
Aug 13, 2002 17.25 17.41 17.25 17.40 21,500 -0.40(-2.25%)
Aug 12, 2002 17.80 17.80 17.80 17.80 0 +0.85(+5.01%)
Aug 07, 2002 16.86 17.04 16.86 16.95 13,600 +0.04(+0.24%)
Aug 06, 2002 16.91 16.91 16.91 16.91 500 +0.30(+1.81%)
Aug 05, 2002 16.85 16.86 16.61 16.61 1,600 -0.68(-3.93%)
Aug 02, 2002 17.34 17.34 17.29 17.29 500 +0.30(+1.77%)
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.