Spain Ishares MSCI ETF (NY: EWP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	22.08	22.09	21.97	22.03	147,013	-0.05(-0.23%)
Feb 27, 2006	22.05	22.13	22.00	22.08	34,495	+0.02(+0.10%)
Feb 24, 2006	21.51	22.10	21.48	22.05	80,369	-0.01(-0.02%)
Feb 23, 2006	22.15	22.15	22.00	22.06	135,274	+0.00(+0.00%)
Feb 22, 2006	21.90	22.10	21.90	22.06	68,269	+0.25(+1.14%)
Feb 21, 2006	21.90	21.90	21.76	21.81	184,760	+0.12(+0.56%)
Feb 17, 2006	21.55	21.70	21.51	21.69	178,619	+0.15(+0.69%)
Feb 16, 2006	21.40	21.54	21.38	21.54	106,557	+0.14(+0.67%)
Feb 15, 2006	21.43	21.53	21.27	21.39	53,459	-0.12(-0.57%)
Feb 14, 2006	21.29	21.52	21.19	21.52	121,548	+0.21(+0.99%)
Feb 13, 2006	21.29	21.40	21.25	21.31	163,087	-0.07(-0.33%)
Feb 10, 2006	21.46	21.50	21.23	21.38	48,041	+0.05(+0.23%)
Feb 09, 2006	21.40	21.45	21.30	21.33	70,255	+0.11(+0.52%)
Feb 08, 2006	21.07	21.22	21.02	21.22	319,854	+0.25(+1.22%)
Feb 07, 2006	21.04	21.06	20.93	20.96	100,236	-0.14(-0.66%)
Feb 06, 2006	21.15	21.15	21.02	21.10	262,060	-0.08(-0.37%)
Feb 03, 2006	21.05	21.26	21.01	21.18	798,461	-0.04(-0.19%)
Feb 02, 2006	21.37	21.39	21.21	21.22	166,880	-0.15(-0.72%)
Feb 01, 2006	21.32	21.41	21.25	21.37	46,777	+0.07(+0.31%)
Jan 31, 2006	21.15	21.34	21.13	21.31	95,179	+0.20(+0.94%)
Jan 30, 2006	21.00	21.11	20.96	21.11	92,289	+0.06(+0.29%)
Jan 27, 2006	21.16	21.18	21.01	21.05	222,146	-0.05(-0.24%)
Jan 26, 2006	21.04	21.13	21.04	21.10	49,305	+0.21(+1.01%)
Jan 25, 2006	20.86	20.95	20.79	20.89	107,099	+0.18(+0.85%)
Jan 24, 2006	20.74	20.76	20.66	20.71	18,602	-0.03(-0.16%)
Jan 23, 2006	20.74	20.79	20.69	20.74	47,860	+0.36(+1.79%)
Jan 20, 2006	20.68	20.70	20.38	20.38	35,579	-0.34(-1.66%)
Jan 19, 2006	20.60	20.76	20.57	20.72	72,242	+0.26(+1.27%)
Jan 18, 2006	20.55	20.55	20.37	20.46	75,132	-0.21(-1.02%)
Jan 17, 2006	20.62	20.67	20.56	20.67	34,676	-0.13(-0.64%)
Jan 13, 2006	20.76	20.80	20.70	20.80	37,204	+0.01(+0.03%)
Jan 12, 2006	20.79	20.89	20.78	20.80	81,634	-0.23(-1.08%)
Jan 11, 2006	20.94	21.02	20.86	21.02	62,489	+0.24(+1.17%)
Jan 10, 2006	20.76	20.81	20.66	20.78	74,409	-0.14(-0.66%)
Jan 09, 2006	20.87	20.92	20.81	20.92	68,269	-0.12(-0.58%)
Jan 06, 2006	20.93	21.07	20.92	21.04	152,793	+0.23(+1.12%)
Jan 05, 2006	20.80	20.84	20.74	20.81	69,714	-0.05(-0.24%)
Jan 04, 2006	20.75	20.87	20.66	20.86	59,961	+0.18(+0.88%)
Jan 03, 2006	20.29	20.69	20.27	20.67	71,520	+0.65(+3.23%)
Dec 30, 2005	20.04	20.03	19.85	20.03	21,672	-0.06(-0.30%)
Dec 29, 2005	20.09	20.12	20.04	20.09	12,823	-0.01(-0.05%)
Dec 28, 2005	20.20	20.24	20.08	20.10	3,792	+0.04(+0.19%)
Dec 27, 2005	20.13	20.18	20.01	20.06	13,726	+0.03(+0.14%)
Dec 23, 2005	20.02	20.05	19.97	20.03	59,419	-0.40(-1.95%)
Dec 22, 2005	20.35	20.44	20.35	20.43	31,425	+0.15(+0.74%)
Dec 21, 2005	20.32	20.34	20.20	20.28	23,478	+0.09(+0.44%)
Dec 20, 2005	20.19	20.19	20.12	20.19	7,585	-0.09(-0.44%)
Dec 19, 2005	20.38	20.39	20.28	20.28	19,505	-0.07(-0.33%)
Dec 16, 2005	20.38	20.42	20.29	20.35	43,526	+0.22(+1.07%)
Dec 15, 2005	20.22	20.24	20.05	20.13	12,281	-0.22(-1.06%)
Dec 14, 2005	20.33	20.38	20.30	20.35	12,281	+0.05(+0.25%)
Dec 13, 2005	19.82	20.35	19.82	20.30	24,020	+0.11(+0.52%)
Dec 12, 2005	20.21	20.28	20.17	20.19	41,720	+0.19(+0.97%)
Dec 09, 2005	19.82	20.02	19.82	20.00	28,897	+0.18(+0.89%)
Dec 08, 2005	19.79	19.98	19.69	19.82	153,515	+0.12(+0.62%)
Dec 07, 2005	19.88	19.88	19.69	19.70	174,104	-0.25(-1.28%)
Dec 06, 2005	19.91	20.05	19.87	19.95	252,126	+0.01(+0.03%)
Dec 05, 2005	20.04	20.05	19.82	19.95	424,064	-0.16(-0.80%)
Dec 02, 2005	20.01	20.11	19.97	20.11	20,589	-0.17(-0.82%)

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.