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: 4:10 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 (%)
Sep 30, 2002 8.466 8.466 8.466 8.466 180 +0.02(+0.20%)
Sep 27, 2002 8.604 8.604 8.449 8.449 8,488 -0.19(-2.24%)
Sep 26, 2002 8.715 8.715 8.643 8.643 144,485 +0.18(+2.09%)
Sep 25, 2002 8.422 8.466 8.383 8.466 632,123 +0.21(+2.55%)
Sep 24, 2002 8.366 8.366 8.256 8.256 361 -0.33(-3.81%)
Sep 23, 2002 8.527 8.582 8.527 8.582 4,334 -0.30(-3.43%)
Sep 20, 2002 8.859 8.887 8.859 8.887 6,321 -0.08(-0.93%)
Sep 19, 2002 8.970 8.970 8.970 8.970 2,167 -0.22(-2.41%)
Sep 18, 2002 9.092 9.191 9.081 9.191 2,528 -0.08(-0.84%)
Sep 17, 2002 9.269 9.269 9.269 9.269 903 -0.01(-0.12%)
Sep 16, 2002 9.280 9.280 9.280 9.280 7,043 -0.37(-3.84%)
Sep 13, 2002 9.651 9.651 9.651 9.651 0 +0.00(+0.00%)
Sep 12, 2002 9.651 9.651 9.651 9.651 722 +0.00(+0.00%)
Sep 11, 2002 9.651 9.651 9.651 9.651 0 +0.00(+0.00%)
Sep 10, 2002 9.651 9.651 9.651 9.651 3,070 +0.20(+2.17%)
Sep 09, 2002 9.468 9.468 9.446 9.446 5,598 -0.16(-1.67%)
Sep 06, 2002 9.535 9.612 9.535 9.607 1,625 +0.13(+1.40%)
Sep 05, 2002 9.523 9.573 9.474 9.474 8,669 -0.08(-0.87%)
Sep 04, 2002 9.623 9.623 9.557 9.557 3,973 -0.03(-0.35%)
Sep 03, 2002 9.612 9.612 9.579 9.590 541 -0.40(-3.99%)
Aug 30, 2002 9.717 9.989 9.717 9.989 32,870 +0.03(+0.28%)
Aug 29, 2002 9.850 9.961 9.850 9.961 1,625 -0.06(-0.55%)
Aug 28, 2002 10.02 10.02 10.02 10.02 541 -0.28(-2.74%)
Aug 27, 2002 10.22 10.30 10.22 10.30 3,792 +0.20(+1.97%)
Aug 26, 2002 10.18 10.18 10.000 10.10 2,167 +0.16(+1.56%)
Aug 23, 2002 10.03 10.05 9.944 9.944 13,364 -0.22(-2.18%)
Aug 22, 2002 10.19 10.27 10.08 10.17 8,307 +0.12(+1.16%)
Aug 21, 2002 10.05 10.08 10.05 10.05 2,889 +0.14(+1.40%)
Aug 20, 2002 9.889 9.911 9.889 9.911 8,849 +0.12(+1.19%)
Aug 16, 2002 9.795 9.795 9.795 9.795 0 +0.00(+0.00%)
Aug 15, 2002 9.634 9.795 9.634 9.795 1,625 +0.30(+3.15%)
Aug 14, 2002 9.496 9.496 9.496 9.496 1,986 -0.14(-1.44%)
Aug 13, 2002 9.551 9.640 9.551 9.634 38,830 -0.22(-2.25%)
Aug 12, 2002 9.856 9.856 9.856 9.856 0 +0.47(+5.01%)
Aug 07, 2002 9.335 9.435 9.335 9.385 24,562 +0.02(+0.24%)
Aug 06, 2002 9.363 9.363 9.363 9.363 903 +0.17(+1.81%)
Aug 05, 2002 9.330 9.335 9.197 9.197 2,889 -0.38(-3.93%)
Aug 02, 2002 9.601 9.601 9.573 9.573 903 +0.17(+1.77%)
Aug 01, 2002 9.546 9.546 9.407 9.407 9,210 -0.34(-3.52%)
Jul 31, 2002 9.690 9.750 9.690 9.750 16,254 -0.22(-2.17%)
Jul 30, 2002 9.917 10.02 9.867 9.966 2,347 -0.47(-4.46%)
Jul 29, 2002 10.15 10.43 10.15 10.43 29,800 +0.50(+5.08%)
Jul 26, 2002 9.850 9.928 9.850 9.928 5,056 -0.15(-1.48%)
Jul 25, 2002 9.883 10.08 9.850 10.08 16,977 +0.22(+2.19%)
Jul 24, 2002 9.169 9.861 9.141 9.861 15,532 +0.47(+5.01%)
Jul 23, 2002 9.845 9.845 9.391 9.391 11,017 -0.70(-6.92%)
Jul 22, 2002 10.08 10.14 9.861 10.09 8,127 -0.04(-0.44%)
Jul 19, 2002 10.17 10.25 10.10 10.13 12,823 -0.49(-4.59%)
Jul 17, 2002 10.61 10.63 10.55 10.62 5,779 +0.07(+0.68%)
Jul 12, 2002 10.52 10.55 10.49 10.55 8,307 +0.12(+1.17%)
Jul 11, 2002 10.43 10.43 10.43 10.43 5,418 -0.23(-2.18%)
Jul 10, 2002 10.87 10.87 10.63 10.66 15,351 -0.22(-2.04%)
Jul 09, 2002 10.88 10.88 10.88 10.88 361 -0.11(-1.01%)
Jul 08, 2002 11.00 11.00 10.99 10.99 2,709 +0.78(+7.59%)
Jul 05, 2002 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
Jul 04, 2002 10.33 10.37 10.22 10.22 19,866 +0.00(+0.00%)
Jul 03, 2002 10.33 10.37 10.22 10.22 19,866 -0.23(-2.17%)
Jul 02, 2002 10.53 10.53 10.44 10.44 8,127 -0.25(-2.33%)
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.