Spain Ishares MSCI ETF (NY: EWP )

27.62 USD -0.03 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 19.49 19.49 19.45 19.47 400 +0.42(+2.20%)
Jun 27, 2002 19.09 19.09 18.97 19.05 9,600 +0.25(+1.33%)
Jun 26, 2002 18.43 18.89 18.43 18.80 4,800 +0.05(+0.27%)
Jun 25, 2002 18.71 18.85 18.65 18.75 43,600 -0.21(-1.11%)
Jun 21, 2002 19.18 19.29 18.96 18.96 130,000 -0.44(-2.27%)
Jun 20, 2002 19.49 19.49 19.40 19.40 400 -0.10(-0.51%)
Jun 19, 2002 19.60 19.60 19.50 19.50 3,000 -0.16(-0.81%)
Jun 18, 2002 19.51 19.66 19.51 19.66 4,500 +0.03(+0.15%)
Jun 17, 2002 19.61 19.63 19.60 19.63 3,800 +0.23(+1.19%)
Jun 14, 2002 19.24 19.40 19.15 19.40 2,400 -0.41(-2.07%)
Jun 12, 2002 20.01 20.01 19.81 19.81 2,300 -0.48(-2.37%)
Jun 11, 2002 20.30 20.34 20.16 20.29 2,800 +0.28(+1.40%)
Jun 10, 2002 20.40 20.40 20.01 20.01 2,600 -0.05(-0.25%)
Jun 07, 2002 20.14 20.14 19.96 20.06 160,000 -0.25(-1.23%)
Jun 06, 2002 20.47 20.47 20.31 20.31 3,000 +0.05(+0.25%)
Jun 05, 2002 20.26 20.26 20.26 20.26 200 -0.65(-3.11%)
May 31, 2002 20.91 20.91 20.91 20.91 0 -0.04(-0.19%)
May 28, 2002 21.28 21.28 20.95 20.95 7,900 +0.10(+0.48%)
May 27, 2002 20.85 21.04 20.80 20.85 414,900 +0.00(+0.00%)
May 24, 2002 20.85 21.04 20.80 20.85 414,900 +0.00(+0.00%)
May 23, 2002 20.79 20.85 20.73 20.85 33,000 -0.10(-0.48%)
May 22, 2002 20.81 20.95 20.81 20.95 2,200 -0.04(-0.19%)
May 21, 2002 21.14 21.14 20.99 20.99 2,800 -0.15(-0.71%)
May 20, 2002 21.29 21.29 21.14 21.14 4,900 -0.13(-0.61%)
May 17, 2002 21.45 21.46 21.27 21.27 14,600 +0.06(+0.28%)
May 16, 2002 21.19 21.26 21.05 21.21 25,100 +0.05(+0.24%)
May 15, 2002 21.10 21.16 21.10 21.16 2,300 +0.12(+0.57%)
May 14, 2002 21.04 21.04 21.04 21.04 200 +0.23(+1.11%)
May 13, 2002 20.71 20.94 20.71 20.81 1,900 +0.21(+1.02%)
May 10, 2002 20.85 20.85 20.60 20.60 2,000 -0.26(-1.25%)
May 09, 2002 21.07 21.07 20.86 20.86 5,000 -0.01(-0.05%)
May 08, 2002 20.90 20.90 20.87 20.87 500 +0.07(+0.34%)
May 07, 2002 20.83 20.83 20.60 20.80 18,600 -0.11(-0.53%)
May 06, 2002 21.09 21.09 20.90 20.91 5,100 -0.23(-1.09%)
May 03, 2002 20.93 21.15 20.81 21.14 2,700 +0.30(+1.44%)
May 02, 2002 20.93 20.94 20.65 20.84 17,800 -0.35(-1.65%)
May 01, 2002 21.19 21.19 21.19 21.19 1,300 +0.31(+1.48%)
Apr 30, 2002 21.09 21.09 20.88 20.88 1,000 -0.21(-1.00%)
Apr 29, 2002 20.88 21.09 20.88 21.09 10,000 +0.23(+1.10%)
Apr 26, 2002 20.86 20.86 20.86 20.86 1,600 -0.19(-0.90%)
Apr 25, 2002 21.02 21.15 21.00 21.05 7,200 +0.04(+0.19%)
Apr 24, 2002 21.12 21.12 21.00 21.01 2,600 -0.10(-0.47%)
Apr 23, 2002 21.20 21.34 21.11 21.11 26,400 +0.00(+0.00%)
Apr 22, 2002 21.10 21.14 20.96 21.11 6,400 -0.22(-1.03%)
Apr 19, 2002 21.35 21.50 21.33 21.33 5,900 +0.09(+0.42%)
Apr 18, 2002 21.28 21.28 20.95 21.24 46,400 -0.04(-0.19%)
Apr 17, 2002 21.39 21.39 21.25 21.28 19,200 +0.19(+0.90%)
Apr 16, 2002 20.58 21.09 20.58 21.09 10,700 +0.93(+4.61%)
Apr 15, 2002 20.16 20.16 20.16 20.16 200 +0.12(+0.60%)
Apr 12, 2002 20.07 20.07 20.04 20.04 2,000 -0.30(-1.47%)
Apr 11, 2002 20.34 20.34 20.34 20.34 0 +0.00(+0.00%)
Apr 10, 2002 20.34 20.34 20.34 20.34 400 +0.20(+0.99%)
Apr 09, 2002 20.09 20.14 19.96 20.14 2,500 +0.43(+2.18%)
Apr 08, 2002 19.66 19.87 19.66 19.71 1,100 -0.78(-3.81%)
Apr 05, 2002 20.58 20.58 20.49 20.49 1,400 +0.23(+1.14%)
Apr 04, 2002 20.26 20.44 20.26 20.26 8,000 -0.23(-1.12%)
Apr 03, 2002 20.49 20.49 20.49 20.49 0 +0.00(+0.00%)
Apr 02, 2002 20.45 20.55 20.45 20.49 6,600 -0.04(-0.19%)
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.