Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spain Ishares MSCI ETF (NY: EWP )

31.29 -0.35 (-1.11%)
Official Closing Price Updated: 6:30 PM EDT, Jun 14, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 9.627 9.627 9.466 9.466 289,034 -0.04(-0.47%)
Oct 30, 2002 9.510 9.510 9.510 9.510 0 +0.00(+0.00%)
Oct 29, 2002 9.510 9.510 9.510 9.510 0 +0.00(+0.00%)
Oct 28, 2002 9.676 9.676 9.510 9.510 31,793 +0.15(+1.66%)
Oct 25, 2002 9.361 9.361 9.328 9.355 1,625 +0.24(+2.67%)
Oct 24, 2002 9.112 9.112 9.112 9.112 903 -0.11(-1.14%)
Oct 23, 2002 9.123 9.239 9.084 9.217 2,023,241 -0.16(-1.71%)
Oct 22, 2002 9.377 9.377 9.377 9.377 361 +0.22(+2.42%)
Oct 21, 2002 9.156 9.156 9.156 9.156 0 +0.00(+0.00%)
Oct 18, 2002 8.940 9.156 8.940 9.156 18,245 +0.22(+2.41%)
Oct 17, 2002 8.940 8.940 8.940 8.940 0 +0.00(+0.00%)
Oct 16, 2002 8.940 8.940 8.940 8.940 541 -0.22(-2.36%)
Oct 15, 2002 8.918 9.156 8.918 9.156 1,083 +0.55(+6.37%)
Oct 14, 2002 8.608 8.608 8.608 8.608 8,851 -0.01(-0.06%)
Oct 11, 2002 8.614 8.614 8.614 8.614 4,877 +0.28(+3.32%)
Oct 10, 2002 8.143 8.387 8.143 8.337 1,987 -0.18(-2.14%)
Oct 09, 2002 8.519 8.519 8.519 8.519 0 +0.00(+0.00%)
Oct 08, 2002 8.519 8.519 8.519 8.519 361 +0.15(+1.85%)
Oct 07, 2002 8.420 8.420 8.364 8.364 1,264 -0.13(-1.56%)
Oct 04, 2002 8.420 8.497 8.420 8.497 5,058 -0.17(-1.92%)
Oct 03, 2002 8.641 8.663 8.641 8.663 541 +0.19(+2.22%)
Oct 02, 2002 8.663 8.663 8.475 8.475 1,083 +0.11(+1.26%)
Oct 01, 2002 8.370 8.370 8.370 8.370 180 -0.09(-1.11%)
Sep 30, 2002 8.464 8.464 8.464 8.464 180 +0.02(+0.20%)
Sep 27, 2002 8.602 8.602 8.447 8.447 8,490 -0.19(-2.24%)
Sep 26, 2002 8.713 8.713 8.641 8.641 144,517 +0.18(+2.09%)
Sep 25, 2002 8.420 8.464 8.381 8.464 632,263 +0.21(+2.55%)
Sep 24, 2002 8.364 8.364 8.254 8.254 361 -0.33(-3.81%)
Sep 23, 2002 8.525 8.580 8.525 8.580 4,335 -0.30(-3.43%)
Sep 20, 2002 8.857 8.885 8.857 8.885 6,322 -0.08(-0.93%)
Sep 19, 2002 8.968 8.968 8.968 8.968 2,167 -0.22(-2.41%)
Sep 18, 2002 9.090 9.189 9.079 9.189 2,529 -0.08(-0.84%)
Sep 17, 2002 9.267 9.267 9.267 9.267 903 -0.01(-0.12%)
Sep 16, 2002 9.278 9.278 9.278 9.278 7,045 -0.37(-3.84%)
Sep 13, 2002 9.649 9.649 9.649 9.649 0 +0.00(+0.00%)
Sep 12, 2002 9.649 9.649 9.649 9.649 722 +0.00(+0.00%)
Sep 11, 2002 9.649 9.649 9.649 9.649 0 +0.00(+0.00%)
Sep 10, 2002 9.649 9.649 9.649 9.649 3,070 +0.20(+2.17%)
Sep 09, 2002 9.466 9.466 9.444 9.444 5,600 -0.16(-1.67%)
Sep 06, 2002 9.532 9.610 9.532 9.604 1,625 +0.13(+1.40%)
Sep 05, 2002 9.521 9.571 9.472 9.472 8,671 -0.08(-0.87%)
Sep 04, 2002 9.621 9.621 9.555 9.555 3,974 -0.03(-0.35%)
Sep 03, 2002 9.610 9.610 9.577 9.588 541 -0.40(-3.99%)
Aug 30, 2002 9.715 9.986 9.715 9.986 32,877 +0.03(+0.28%)
Aug 29, 2002 9.848 9.959 9.848 9.959 1,625 -0.06(-0.55%)
Aug 28, 2002 10.01 10.01 10.01 10.01 541 -0.28(-2.74%)
Aug 27, 2002 10.22 10.30 10.22 10.30 3,793 +0.20(+1.97%)
Aug 26, 2002 10.17 10.17 9.997 10.10 2,167 +0.16(+1.56%)
Aug 23, 2002 10.03 10.05 9.942 9.942 13,367 -0.22(-2.18%)
Aug 22, 2002 10.19 10.26 10.08 10.16 8,309 +0.12(+1.16%)
Aug 21, 2002 10.05 10.08 10.05 10.05 2,890 +0.14(+1.40%)
Aug 20, 2002 9.887 9.909 9.887 9.909 8,851 +0.12(+1.19%)
Aug 16, 2002 9.793 9.793 9.793 9.793 0 +0.00(+0.00%)
Aug 15, 2002 9.632 9.793 9.632 9.793 1,625 +0.30(+3.15%)
Aug 14, 2002 9.494 9.494 9.494 9.494 1,987 -0.14(-1.44%)
Aug 13, 2002 9.549 9.638 9.549 9.632 38,839 -0.22(-2.25%)
Aug 12, 2002 9.853 9.853 9.853 9.853 0 +0.47(+5.01%)
Aug 07, 2002 9.333 9.433 9.333 9.383 24,567 +0.02(+0.24%)
Aug 06, 2002 9.361 9.361 9.361 9.361 903 +0.17(+1.81%)
Aug 05, 2002 9.328 9.333 9.195 9.195 2,890 -0.38(-3.93%)
Aug 02, 2002 9.599 9.599 9.571 9.571 903 +0.17(+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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.