Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Nov 27, 2002 10.62 10.63 10.61 10.61 12,083 +0.37(+3.57%)
Nov 26, 2002 10.37 10.44 10.24 10.24 241,669 -0.27(-2.57%)
Nov 25, 2002 10.33 10.51 10.33 10.51 40,515 +0.12(+1.14%)
Nov 22, 2002 10.33 10.43 10.33 10.39 2,487 +0.03(+0.33%)
Nov 21, 2002 10.30 10.36 10.25 10.36 30,208 +0.30(+3.02%)
Nov 20, 2002 10.10 10.10 10.06 10.06 3,909 -0.16(-1.54%)
Nov 19, 2002 10.14 10.24 10.14 10.21 36,250 -0.03(-0.28%)
Nov 18, 2002 10.35 10.35 10.24 10.24 14,215 +0.19(+1.85%)
Nov 15, 2002 10.05 10.06 10.05 10.06 26,121 -0.07(-0.67%)
Nov 14, 2002 10.13 10.13 10.05 10.12 109,106 +0.36(+3.69%)
Nov 13, 2002 9.764 9.764 9.764 9.764 5,508 -0.20(-1.98%)
Nov 12, 2002 9.871 9.989 9.865 9.961 21,856 +0.14(+1.43%)
Nov 11, 2002 9.820 9.820 9.820 9.820 2,487 +0.02(+0.23%)
Nov 08, 2002 9.820 9.899 9.798 9.798 6,752 -0.02(-0.23%)
Nov 07, 2002 9.910 9.927 9.820 9.820 1,243 -0.32(-3.11%)
Nov 06, 2002 10.10 10.14 10.07 10.14 710 -0.13(-1.26%)
Nov 05, 2002 10.16 10.26 10.16 10.26 48,156 +0.14(+1.33%)
Nov 04, 2002 10.07 10.24 10.05 10.13 14,926 +0.26(+2.62%)
Nov 01, 2002 9.792 9.871 9.775 9.871 53,842 +0.25(+2.57%)
Oct 31, 2002 9.786 9.786 9.623 9.623 284,317 -0.05(-0.47%)
Oct 30, 2002 9.668 9.668 9.668 9.668 0 +0.00(+0.00%)
Oct 29, 2002 9.668 9.668 9.668 9.668 0 +0.00(+0.00%)
Oct 28, 2002 9.837 9.837 9.668 9.668 31,274 +0.16(+1.66%)
Oct 25, 2002 9.516 9.516 9.482 9.511 1,599 +0.25(+2.67%)
Oct 24, 2002 9.263 9.263 9.263 9.263 888 -0.11(-1.14%)
Oct 23, 2002 9.274 9.392 9.235 9.370 1,990,220 -0.16(-1.71%)
Oct 22, 2002 9.533 9.533 9.533 9.533 355 +0.23(+2.42%)
Oct 21, 2002 9.308 9.308 9.308 9.308 0 +0.00(+0.00%)
Oct 18, 2002 9.088 9.308 9.088 9.308 17,947 +0.22(+2.41%)
Oct 17, 2002 9.088 9.088 9.088 9.088 0 +0.00(+0.00%)
Oct 16, 2002 9.088 9.088 9.088 9.088 533 -0.22(-2.36%)
Oct 15, 2002 9.066 9.308 9.066 9.308 1,066 +0.56(+6.37%)
Oct 14, 2002 8.751 8.751 8.751 8.751 8,707 -0.01(-0.06%)
Oct 11, 2002 8.756 8.756 8.756 8.756 4,797 +0.28(+3.32%)
Oct 10, 2002 8.278 8.526 8.278 8.475 1,954 -0.19(-2.14%)
Oct 09, 2002 8.661 8.661 8.661 8.661 0 +0.00(+0.00%)
Oct 08, 2002 8.661 8.661 8.661 8.661 355 +0.16(+1.85%)
Oct 07, 2002 8.559 8.559 8.503 8.503 1,243 -0.14(-1.56%)
Oct 04, 2002 8.559 8.638 8.559 8.638 4,975 -0.17(-1.92%)
Oct 03, 2002 8.785 8.807 8.785 8.807 533 +0.19(+2.22%)
Oct 02, 2002 8.807 8.807 8.616 8.616 1,066 +0.11(+1.26%)
Oct 01, 2002 8.509 8.509 8.509 8.509 177 -0.10(-1.11%)
Sep 30, 2002 8.604 8.604 8.604 8.604 177 +0.02(+0.20%)
Sep 27, 2002 8.745 8.745 8.588 8.588 8,351 -0.20(-2.24%)
Sep 26, 2002 8.858 8.858 8.785 8.785 142,158 +0.18(+2.09%)
Sep 25, 2002 8.559 8.604 8.520 8.604 621,944 +0.21(+2.55%)
Sep 24, 2002 8.503 8.503 8.391 8.391 355 -0.33(-3.81%)
Sep 23, 2002 8.666 8.723 8.666 8.723 4,264 -0.31(-3.43%)
Sep 20, 2002 9.004 9.032 9.004 9.032 6,219 -0.08(-0.93%)
Sep 19, 2002 9.117 9.117 9.117 9.117 2,132 -0.23(-2.41%)
Sep 18, 2002 9.240 9.342 9.229 9.342 2,487 -0.08(-0.84%)
Sep 17, 2002 9.420 9.420 9.420 9.420 888 -0.01(-0.12%)
Sep 16, 2002 9.432 9.432 9.432 9.432 6,930 -0.38(-3.84%)
Sep 13, 2002 9.809 9.809 9.809 9.809 0 +0.00(+0.00%)
Sep 12, 2002 9.809 9.809 9.809 9.809 710 +0.00(+0.00%)
Sep 11, 2002 9.809 9.809 9.809 9.809 0 +0.00(+0.00%)
Sep 10, 2002 9.809 9.809 9.809 9.809 3,020 +0.21(+2.17%)
Sep 09, 2002 9.623 9.623 9.601 9.601 5,508 -0.16(-1.67%)
Sep 06, 2002 9.691 9.769 9.691 9.764 1,599 +0.14(+1.40%)
Sep 05, 2002 9.679 9.730 9.629 9.629 8,529 -0.08(-0.87%)
Sep 04, 2002 9.781 9.781 9.713 9.713 3,909 -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 Livermore.com & California Media Partners, LLC. All rights reserved.