Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

32.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Dec 31, 2002 9.804 9.804 9.770 9.804 2,890 -0.13(-1.34%)
Dec 30, 2002 9.748 9.937 9.748 9.937 13,006 +0.08(+0.79%)
Dec 27, 2002 9.859 9.859 9.859 9.859 361 -0.24(-2.41%)
Dec 26, 2002 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Dec 24, 2002 10.10 10.10 10.10 10.10 541 +0.22(+2.24%)
Dec 23, 2002 10.12 10.12 9.881 9.881 28,542 -0.19(-1.87%)
Dec 20, 2002 9.920 10.07 9.920 10.07 5,419 +0.09(+0.89%)
Dec 19, 2002 9.981 10.02 9.964 9.981 5,419 -0.04(-0.39%)
Dec 18, 2002 10.07 10.07 9.914 10.02 24,748 -0.16(-1.58%)
Dec 17, 2002 10.15 10.18 10.03 10.18 3,612 -0.06(-0.59%)
Dec 16, 2002 9.942 10.24 9.942 10.24 12,103 +0.37(+3.76%)
Dec 13, 2002 9.881 9.881 9.853 9.870 10,838 -0.15(-1.49%)
Dec 12, 2002 10.02 10.02 10.02 10.02 2,529 -0.08(-0.77%)
Dec 11, 2002 10.12 10.12 10.10 10.10 722 +0.05(+0.50%)
Dec 10, 2002 9.970 10.05 9.970 10.05 15,896 +0.04(+0.39%)
Dec 09, 2002 10.10 10.10 10.01 10.01 1,264 -0.12(-1.20%)
Dec 06, 2002 10.36 10.13 10.36 10.13 3,974 -0.23(-2.24%)
Dec 05, 2002 10.36 10.36 10.36 10.36 1,625 +0.01(+0.11%)
Dec 04, 2002 10.35 10.35 10.35 10.35 4,696 +0.02(+0.21%)
Dec 03, 2002 10.51 10.51 10.33 10.33 20,955 -0.29(-2.76%)
Dec 02, 2002 10.58 10.66 10.58 10.62 9,754 +0.19(+1.80%)
Nov 27, 2002 10.45 10.46 10.43 10.43 12,283 +0.36(+3.57%)
Nov 26, 2002 10.20 10.27 10.07 10.07 245,679 -0.27(-2.57%)
Nov 25, 2002 10.16 10.34 10.16 10.34 41,187 +0.12(+1.14%)
Nov 22, 2002 10.16 10.26 10.16 10.22 2,529 +0.03(+0.33%)
Nov 21, 2002 10.13 10.19 10.08 10.19 30,709 +0.30(+3.02%)
Nov 20, 2002 9.931 9.931 9.892 9.892 3,974 -0.15(-1.54%)
Nov 19, 2002 9.970 10.07 9.970 10.05 36,851 -0.03(-0.27%)
Nov 18, 2002 10.18 10.19 10.07 10.07 14,451 +0.18(+1.85%)
Nov 15, 2002 9.881 9.892 9.881 9.892 26,555 -0.07(-0.67%)
Nov 14, 2002 9.964 9.964 9.881 9.959 110,917 +0.35(+3.69%)
Nov 13, 2002 9.604 9.604 9.604 9.604 5,600 -0.19(-1.98%)
Nov 12, 2002 9.710 9.826 9.704 9.798 22,219 +0.14(+1.43%)
Nov 11, 2002 9.660 9.660 9.660 9.660 2,529 +0.02(+0.23%)
Nov 08, 2002 9.660 9.737 9.638 9.638 6,864 -0.02(-0.23%)
Nov 07, 2002 9.748 9.765 9.660 9.660 1,264 -0.31(-3.11%)
Nov 06, 2002 9.931 9.970 9.903 9.970 722 -0.13(-1.26%)
Nov 05, 2002 9.992 10.10 9.992 10.10 48,955 +0.13(+1.33%)
Nov 04, 2002 9.903 10.07 9.887 9.964 15,174 +0.25(+2.62%)
Nov 01, 2002 9.632 9.710 9.615 9.710 54,735 +0.24(+2.57%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.