Spain Ishares MSCI ETF (NY: EWP )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	27.59	27.60	27.31	27.32	5,400	-0.13(-0.47%)
Jul 29, 2004	27.26	27.45	27.26	27.45	1,100	+0.30(+1.10%)
Jul 28, 2004	27.38	27.38	27.15	27.15	3,200	-0.25(-0.91%)
Jul 27, 2004	27.39	27.40	27.39	27.40	4,700	+0.37(+1.37%)
Jul 26, 2004	27.21	27.21	27.03	27.03	2,200	-0.38(-1.39%)
Jul 23, 2004	27.55	27.64	27.40	27.41	86,100	-0.89(-3.14%)
Jul 22, 2004	27.92	28.30	27.92	28.30	8,100	+0.16(+0.57%)
Jul 21, 2004	28.54	28.54	28.14	28.14	5,800	-0.31(-1.09%)
Jul 20, 2004	28.47	28.52	28.41	28.45	1,600	-0.30(-1.04%)
Jul 19, 2004	28.55	28.94	28.55	28.75	23,400	+0.11(+0.38%)
Jul 16, 2004	28.71	28.72	28.64	28.64	59,400	+0.20(+0.70%)
Jul 15, 2004	28.78	28.78	28.32	28.44	1,800	-0.10(-0.35%)
Jul 14, 2004	28.51	28.70	28.50	28.54	12,000	-0.06(-0.21%)
Jul 13, 2004	28.72	28.76	28.60	28.60	7,000	-0.11(-0.38%)
Jul 12, 2004	28.85	28.85	28.71	28.71	400	-0.04(-0.14%)
Jul 09, 2004	28.56	28.75	28.56	28.75	12,600	+0.04(+0.14%)
Jul 08, 2004	28.65	28.72	28.56	28.71	29,800	-0.07(-0.24%)
Jul 07, 2004	28.60	28.80	28.60	28.78	5,900	+0.52(+1.84%)
Jul 06, 2004	28.25	28.44	28.20	28.26	15,800	-0.05(-0.18%)
Jul 02, 2004	28.47	28.47	28.10	28.31	14,500	+0.15(+0.53%)
Jul 01, 2004	28.44	28.44	28.16	28.16	2,100	-0.16(-0.56%)
Jun 30, 2004	28.24	28.32	28.15	28.32	2,800	+0.32(+1.14%)
Jun 29, 2004	28.15	28.34	28.00	28.00	7,800	-0.43(-1.51%)
Jun 28, 2004	28.42	28.50	28.42	28.43	6,500	+0.26(+0.92%)
Jun 25, 2004	28.23	28.25	28.17	28.17	4,400	-0.18(-0.63%)
Jun 24, 2004	28.38	28.38	28.24	28.35	2,500	+0.19(+0.67%)
Jun 23, 2004	28.05	28.20	27.86	28.16	2,500	+0.06(+0.21%)
Jun 22, 2004	28.03	28.10	27.83	28.10	2,200	+0.04(+0.14%)
Jun 21, 2004	28.24	28.24	28.06	28.06	4,200	-0.12(-0.43%)
Jun 18, 2004	28.00	28.19	28.00	28.18	600	+0.12(+0.43%)
Jun 17, 2004	27.76	28.06	27.76	28.06	1,500	+0.34(+1.24%)
Jun 16, 2004	27.95	27.95	27.66	27.71	4,300	-0.21(-0.73%)
Jun 15, 2004	27.55	27.92	27.55	27.92	1,500	+0.69(+2.53%)
Jun 14, 2004	27.30	27.49	27.07	27.23	27,700	-0.69(-2.47%)
Jun 10, 2004	27.95	28.04	27.92	27.92	600	+0.11(+0.40%)
Jun 09, 2004	28.16	28.16	27.81	27.81	2,400	-0.64(-2.25%)
Jun 08, 2004	28.55	28.58	28.45	28.45	13,500	-0.13(-0.45%)
Jun 07, 2004	28.50	28.65	28.48	28.58	6,800	+0.44(+1.56%)
Jun 04, 2004	28.05	28.15	28.04	28.14	1,400	+0.61(+2.22%)
Jun 03, 2004	27.50	27.55	27.50	27.53	2,500	-0.30(-1.08%)
Jun 02, 2004	27.98	27.98	27.60	27.83	24,200	+0.47(+1.72%)
Jun 01, 2004	27.55	27.61	27.36	27.36	26,100	-0.39(-1.41%)
May 28, 2004	28.00	28.00	27.75	27.75	2,400	-0.27(-0.96%)
May 27, 2004	27.80	28.02	27.80	28.02	11,400	+0.30(+1.08%)
May 26, 2004	27.56	27.73	27.41	27.72	52,500	-0.77(-2.70%)
May 25, 2004	27.04	28.49	27.04	28.49	27,200	+1.47(+5.44%)
May 24, 2004	27.00	27.19	27.00	27.02	7,100	+0.40(+1.50%)
May 21, 2004	27.01	27.01	26.62	26.62	3,800	+0.04(+0.15%)
May 20, 2004	26.66	26.70	26.48	26.58	1,000	-0.34(-1.26%)
May 19, 2004	27.25	27.27	26.92	26.92	1,100	+0.60(+2.28%)
May 18, 2004	26.37	26.53	26.32	26.32	4,900	+0.10(+0.38%)
May 17, 2004	26.20	26.34	26.19	26.22	9,400	-0.29(-1.09%)
May 14, 2004	26.30	26.51	26.30	26.51	4,100	+0.08(+0.30%)
May 13, 2004	26.51	26.55	26.42	26.43	14,700	-0.37(-1.38%)
May 12, 2004	26.80	26.80	26.44	26.80	14,000	+0.04(+0.15%)
May 11, 2004	26.60	26.76	26.56	26.76	10,300	+0.23(+0.87%)
May 10, 2004	26.30	26.57	26.27	26.53	64,000	-0.47(-1.74%)
May 07, 2004	27.20	27.54	27.00	27.00	12,000	-0.91(-3.26%)
May 06, 2004	28.00	28.00	27.80	27.91	13,800	-0.53(-1.86%)
May 05, 2004	28.25	28.49	28.25	28.44	6,100	+0.44(+1.57%)
May 04, 2004	28.00	28.19	28.00	28.00	10,400	+0.27(+0.97%)

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.