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 )

33.66 +0.29 (+0.87%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 30, 2002 9.876 10.15 9.876 10.15 32,341 +0.03(+0.28%)
Aug 29, 2002 10.01 10.12 10.01 10.12 1,599 -0.06(-0.55%)
Aug 28, 2002 10.18 10.18 10.18 10.18 533 -0.29(-2.74%)
Aug 27, 2002 10.39 10.47 10.39 10.47 3,731 +0.20(+1.97%)
Aug 26, 2002 10.34 10.34 10.16 10.26 2,132 +0.16(+1.56%)
Aug 23, 2002 10.20 10.21 10.11 10.11 13,149 -0.23(-2.18%)
Aug 22, 2002 10.35 10.43 10.25 10.33 8,174 +0.12(+1.16%)
Aug 21, 2002 10.22 10.25 10.21 10.21 2,843 +0.14(+1.40%)
Aug 20, 2002 10.05 10.07 10.05 10.07 8,707 +0.12(+1.19%)
Aug 16, 2002 9.955 9.955 9.955 9.955 0 +0.00(+0.00%)
Aug 15, 2002 9.792 9.955 9.792 9.955 1,599 +0.30(+3.15%)
Aug 14, 2002 9.651 9.651 9.651 9.651 1,954 -0.14(-1.44%)
Aug 13, 2002 9.707 9.798 9.707 9.792 38,205 -0.23(-2.25%)
Aug 12, 2002 10.02 10.02 10.02 10.02 0 +0.48(+5.01%)
Aug 07, 2002 9.488 9.589 9.488 9.539 24,166 +0.02(+0.24%)
Aug 06, 2002 9.516 9.516 9.516 9.516 888 +0.17(+1.81%)
Aug 05, 2002 9.482 9.488 9.347 9.347 2,843 -0.38(-3.93%)
Aug 02, 2002 9.758 9.758 9.730 9.730 888 +0.17(+1.77%)
Aug 01, 2002 9.702 9.702 9.561 9.561 9,062 -0.35(-3.52%)
Jul 31, 2002 9.848 9.910 9.848 9.910 15,992 -0.22(-2.17%)
Jul 30, 2002 10.08 10.19 10.03 10.13 2,310 -0.47(-4.46%)
Jul 29, 2002 10.32 10.60 10.32 10.60 29,320 +0.51(+5.08%)
Jul 26, 2002 10.01 10.09 10.01 10.09 4,975 -0.15(-1.48%)
Jul 25, 2002 10.05 10.24 10.01 10.24 16,703 +0.22(+2.19%)
Jul 24, 2002 9.319 10.02 9.291 10.02 15,282 +0.48(+5.01%)
Jul 23, 2002 10.01 10.01 9.544 9.544 10,839 -0.71(-6.92%)
Jul 22, 2002 10.25 10.30 10.02 10.25 7,996 -0.05(-0.44%)
Jul 19, 2002 10.33 10.42 10.27 10.30 12,616 -0.50(-4.59%)
Jul 17, 2002 10.79 10.80 10.73 10.79 5,686 +0.07(+0.68%)
Jul 12, 2002 10.69 10.72 10.66 10.72 8,174 +0.12(+1.17%)
Jul 11, 2002 10.60 10.60 10.60 10.60 5,330 -0.24(-2.18%)
Jul 10, 2002 11.05 11.05 10.80 10.83 15,104 -0.23(-2.04%)
Jul 09, 2002 11.06 11.06 11.06 11.06 355 -0.11(-1.01%)
Jul 08, 2002 11.18 11.18 11.17 11.17 2,665 +0.79(+7.59%)
Jul 05, 2002 10.38 10.38 10.38 10.38 0 +0.00(+0.00%)
Jul 04, 2002 10.50 10.54 10.38 10.38 19,546 +0.00(+0.00%)
Jul 03, 2002 10.50 10.54 10.38 10.38 19,546 -0.23(-2.17%)
Jul 02, 2002 10.70 10.70 10.61 10.61 7,996 -0.25(-2.33%)
Jul 01, 2002 10.98 10.98 10.87 10.87 5,686 -0.09(-0.82%)
Jun 28, 2002 10.97 10.97 10.95 10.96 710 +0.24(+2.21%)
Jun 27, 2002 10.74 10.74 10.68 10.72 17,059 +0.14(+1.33%)
Jun 26, 2002 10.37 10.63 10.37 10.58 8,529 +0.03(+0.27%)
Jun 25, 2002 10.53 10.61 10.50 10.55 77,476 -0.12(-1.11%)
Jun 21, 2002 10.79 10.86 10.67 10.67 231,007 -0.25(-2.27%)
Jun 20, 2002 10.97 10.97 10.92 10.92 710 -0.06(-0.51%)
Jun 19, 2002 11.03 11.03 10.97 10.97 5,330 -0.09(-0.81%)
Jun 18, 2002 10.98 11.06 10.98 11.06 7,996 +0.02(+0.15%)
Jun 17, 2002 11.04 11.05 11.03 11.05 6,752 +0.13(+1.19%)
Jun 14, 2002 10.83 10.92 10.78 10.92 4,264 -0.23(-2.07%)
Jun 12, 2002 11.26 11.26 11.15 11.15 4,087 -0.27(-2.37%)
Jun 11, 2002 11.42 11.45 11.35 11.42 4,975 +0.16(+1.40%)
Jun 10, 2002 11.48 11.48 11.26 11.26 4,620 -0.03(-0.25%)
Jun 07, 2002 11.33 11.33 11.23 11.29 284,317 -0.14(-1.23%)
Jun 06, 2002 11.52 11.52 11.43 11.43 5,330 +0.03(+0.25%)
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.