Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Spain Ishares MSCI ETF
(NY:
EWP
)
33.30
-0.42 (-1.25%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2002
9.964
9.964
9.930
9.964
2,843
-0.14(-1.34%)
Dec 30, 2002
9.908
10.10
9.908
10.10
12,797
+0.08(+0.79%)
Dec 27, 2002
10.02
10.02
10.02
10.02
355
-0.25(-2.41%)
Dec 26, 2002
10.27
10.27
10.27
10.27
0
+0.00(+0.00%)
Dec 24, 2002
10.27
10.27
10.27
10.27
533
+0.22(+2.24%)
Dec 23, 2002
10.29
10.29
10.04
10.04
28,082
-0.19(-1.87%)
Dec 20, 2002
10.08
10.23
10.08
10.23
5,332
+0.09(+0.89%)
Dec 19, 2002
10.14
10.18
10.13
10.14
5,332
-0.04(-0.39%)
Dec 18, 2002
10.23
10.23
10.08
10.18
24,350
-0.16(-1.58%)
Dec 17, 2002
10.31
10.35
10.19
10.35
3,554
-0.06(-0.59%)
Dec 16, 2002
10.10
10.41
10.10
10.41
11,908
+0.38(+3.76%)
Dec 13, 2002
10.04
10.04
10.01
10.03
10,664
-0.15(-1.49%)
Dec 12, 2002
10.18
10.18
10.18
10.18
2,488
-0.08(-0.77%)
Dec 11, 2002
10.29
10.29
10.26
10.26
710
+0.05(+0.50%)
Dec 10, 2002
10.13
10.21
10.13
10.21
15,640
+0.04(+0.39%)
Dec 09, 2002
10.26
10.26
10.17
10.17
1,244
-0.12(-1.20%)
Dec 06, 2002
10.53
10.30
10.53
10.30
3,910
-0.24(-2.24%)
Dec 05, 2002
10.53
10.53
10.53
10.53
1,599
+0.01(+0.11%)
Dec 04, 2002
10.52
10.52
10.52
10.52
4,621
+0.02(+0.21%)
Dec 03, 2002
10.68
10.68
10.50
10.50
20,617
-0.30(-2.76%)
Dec 02, 2002
10.75
10.83
10.75
10.80
9,597
+0.19(+1.80%)
Nov 27, 2002
10.62
10.63
10.61
10.61
12,086
+0.37(+3.57%)
Nov 26, 2002
10.36
10.44
10.24
10.24
241,723
-0.27(-2.57%)
Nov 25, 2002
10.33
10.51
10.33
10.51
40,524
+0.12(+1.14%)
Nov 22, 2002
10.33
10.43
10.33
10.39
2,488
+0.03(+0.33%)
Nov 21, 2002
10.30
10.36
10.25
10.36
30,215
+0.30(+3.02%)
Nov 20, 2002
10.09
10.09
10.05
10.05
3,910
-0.16(-1.54%)
Nov 19, 2002
10.13
10.24
10.13
10.21
36,258
-0.03(-0.27%)
Nov 18, 2002
10.35
10.35
10.24
10.24
14,219
+0.19(+1.85%)
Nov 15, 2002
10.04
10.05
10.04
10.05
26,127
-0.07(-0.67%)
Nov 14, 2002
10.13
10.13
10.04
10.12
109,130
+0.36(+3.69%)
Nov 13, 2002
9.762
9.762
9.762
9.762
5,509
-0.20(-1.98%)
Nov 12, 2002
9.868
9.987
9.863
9.959
21,861
+0.14(+1.43%)
Nov 11, 2002
9.818
9.818
9.818
9.818
2,488
+0.02(+0.23%)
Nov 08, 2002
9.818
9.897
9.795
9.795
6,754
-0.02(-0.23%)
Nov 07, 2002
9.908
9.925
9.818
9.818
1,244
-0.32(-3.11%)
Nov 06, 2002
10.09
10.13
10.07
10.13
710
-0.13(-1.26%)
Nov 05, 2002
10.16
10.26
10.16
10.26
48,166
+0.13(+1.33%)
Nov 04, 2002
10.07
10.24
10.05
10.13
14,929
+0.26(+2.62%)
Nov 01, 2002
9.790
9.868
9.773
9.868
53,854
+0.25(+2.57%)
Oct 31, 2002
9.784
9.784
9.621
9.621
284,380
-0.05(-0.47%)
Oct 30, 2002
9.666
9.666
9.666
9.666
0
+0.00(+0.00%)
Oct 29, 2002
9.666
9.666
9.666
9.666
0
+0.00(+0.00%)
Oct 28, 2002
9.835
9.835
9.666
9.666
31,281
+0.16(+1.66%)
Oct 25, 2002
9.514
9.514
9.480
9.508
1,599
+0.25(+2.67%)
Oct 24, 2002
9.261
9.261
9.261
9.261
888
-0.11(-1.14%)
Oct 23, 2002
9.272
9.390
9.233
9.368
1,990,661
-0.16(-1.71%)
Oct 22, 2002
9.531
9.531
9.531
9.531
355
+0.23(+2.42%)
Oct 21, 2002
9.306
9.306
9.306
9.306
0
+0.00(+0.00%)
Oct 18, 2002
9.086
9.306
9.086
9.306
17,951
+0.22(+2.41%)
Oct 17, 2002
9.086
9.086
9.086
9.086
0
+0.00(+0.00%)
Oct 16, 2002
9.086
9.086
9.086
9.086
533
-0.22(-2.36%)
Oct 15, 2002
9.064
9.306
9.064
9.306
1,066
+0.56(+6.37%)
Oct 14, 2002
8.749
8.749
8.749
8.749
8,709
-0.01(-0.06%)
Oct 11, 2002
8.754
8.754
8.754
8.754
4,798
+0.28(+3.32%)
Oct 10, 2002
8.276
8.524
8.276
8.473
1,955
-0.19(-2.14%)
Oct 09, 2002
8.659
8.659
8.659
8.659
0
+0.00(+0.00%)
Oct 08, 2002
8.659
8.659
8.659
8.659
355
+0.16(+1.85%)
Oct 07, 2002
8.558
8.558
8.501
8.501
1,244
-0.14(-1.56%)
Oct 04, 2002
8.558
8.636
8.558
8.636
4,976
-0.17(-1.92%)
Oct 03, 2002
8.783
8.805
8.783
8.805
533
+0.19(+2.22%)
Oct 02, 2002
8.805
8.805
8.614
8.614
1,066
+0.11(+1.26%)
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
.