Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

32.06 -0.54 (-1.66%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Nov 27, 2002 10.45 10.46 10.44 10.44 12,281 +0.36(+3.57%)
Nov 26, 2002 10.20 10.27 10.08 10.08 245,624 -0.27(-2.57%)
Nov 25, 2002 10.17 10.34 10.17 10.34 41,178 +0.12(+1.14%)
Nov 22, 2002 10.17 10.27 10.17 10.23 2,528 +0.03(+0.33%)
Nov 21, 2002 10.13 10.19 10.08 10.19 30,703 +0.30(+3.02%)
Nov 20, 2002 9.933 9.933 9.894 9.894 3,973 -0.16(-1.54%)
Nov 19, 2002 9.972 10.08 9.972 10.05 36,843 -0.03(-0.27%)
Nov 18, 2002 10.18 10.19 10.08 10.08 14,448 +0.18(+1.85%)
Nov 15, 2002 9.883 9.894 9.883 9.894 26,549 -0.07(-0.67%)
Nov 14, 2002 9.966 9.966 9.883 9.961 110,892 +0.35(+3.69%)
Nov 13, 2002 9.607 9.607 9.607 9.607 5,598 -0.19(-1.98%)
Nov 12, 2002 9.712 9.828 9.706 9.800 22,214 +0.14(+1.43%)
Nov 11, 2002 9.662 9.662 9.662 9.662 2,528 +0.02(+0.23%)
Nov 08, 2002 9.662 9.739 9.640 9.640 6,863 -0.02(-0.23%)
Nov 07, 2002 9.750 9.767 9.662 9.662 1,264 -0.31(-3.11%)
Nov 06, 2002 9.933 9.972 9.906 9.972 722 -0.13(-1.26%)
Nov 05, 2002 9.994 10.10 9.994 10.10 48,944 +0.13(+1.33%)
Nov 04, 2002 9.906 10.08 9.889 9.966 15,170 +0.25(+2.62%)
Nov 01, 2002 9.634 9.712 9.618 9.712 54,723 +0.24(+2.57%)
Oct 31, 2002 9.629 9.629 9.468 9.468 288,970 -0.04(-0.47%)
Oct 30, 2002 9.512 9.512 9.512 9.512 0 +0.00(+0.00%)
Oct 29, 2002 9.512 9.512 9.512 9.512 0 +0.00(+0.00%)
Oct 28, 2002 9.678 9.678 9.512 9.512 31,786 +0.16(+1.66%)
Oct 25, 2002 9.363 9.363 9.330 9.357 1,625 +0.24(+2.67%)
Oct 24, 2002 9.114 9.114 9.114 9.114 903 -0.11(-1.14%)
Oct 23, 2002 9.125 9.241 9.086 9.219 2,022,794 -0.16(-1.71%)
Oct 22, 2002 9.380 9.380 9.380 9.380 361 +0.22(+2.42%)
Oct 21, 2002 9.158 9.158 9.158 9.158 0 +0.00(+0.00%)
Oct 18, 2002 8.942 9.158 8.942 9.158 18,241 +0.22(+2.41%)
Oct 17, 2002 8.942 8.942 8.942 8.942 0 +0.00(+0.00%)
Oct 16, 2002 8.942 8.942 8.942 8.942 541 -0.22(-2.36%)
Oct 15, 2002 8.920 9.158 8.920 9.158 1,083 +0.55(+6.37%)
Oct 14, 2002 8.610 8.610 8.610 8.610 8,849 -0.01(-0.06%)
Oct 11, 2002 8.615 8.615 8.615 8.615 4,876 +0.28(+3.32%)
Oct 10, 2002 8.145 8.388 8.145 8.339 1,986 -0.18(-2.14%)
Oct 09, 2002 8.521 8.521 8.521 8.521 0 +0.00(+0.00%)
Oct 08, 2002 8.521 8.521 8.521 8.521 361 +0.16(+1.85%)
Oct 07, 2002 8.422 8.422 8.366 8.366 1,264 -0.13(-1.56%)
Oct 04, 2002 8.422 8.499 8.422 8.499 5,056 -0.17(-1.92%)
Oct 03, 2002 8.643 8.665 8.643 8.665 541 +0.19(+2.22%)
Oct 02, 2002 8.665 8.665 8.477 8.477 1,083 +0.11(+1.26%)
Oct 01, 2002 8.372 8.372 8.372 8.372 180 -0.09(-1.11%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.