Spain Ishares MSCI ETF (NY: EWP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	19.55	19.90	19.53	19.90	86,871	+0.36(+1.84%)
Aug 30, 2005	19.55	19.60	19.46	19.54	25,284	-0.13(-0.65%)
Aug 29, 2005	19.64	19.67	19.57	19.67	20,769	+0.09(+0.45%)
Aug 26, 2005	19.82	19.82	19.58	19.58	13,906	-0.22(-1.09%)
Aug 25, 2005	19.78	19.81	19.75	19.79	5,237	+0.04(+0.22%)
Aug 24, 2005	19.84	19.92	19.75	19.75	17,880	-0.08(-0.39%)
Aug 23, 2005	19.91	19.92	19.79	19.83	19,686	-0.08(-0.42%)
Aug 22, 2005	19.88	20.02	19.86	19.91	18,060	+0.13(+0.67%)
Aug 19, 2005	19.72	19.81	19.69	19.78	15,893	+0.06(+0.31%)
Aug 18, 2005	19.71	19.73	19.58	19.72	36,121	-0.20(-1.00%)
Aug 17, 2005	19.99	19.99	19.89	19.92	63,212	-0.16(-0.80%)
Aug 16, 2005	20.24	20.24	20.00	20.08	30,161	-0.24(-1.20%)
Aug 15, 2005	20.35	20.35	20.25	20.32	36,121	-0.03(-0.16%)
Aug 12, 2005	20.39	20.44	20.29	20.35	57,794	-0.13(-0.65%)
Aug 11, 2005	20.43	20.49	20.37	20.49	53,640	+0.25(+1.23%)
Aug 10, 2005	20.38	20.38	20.20	20.24	79,647	+0.05(+0.25%)
Aug 09, 2005	20.03	20.22	20.02	20.19	25,465	+0.22(+1.08%)
Aug 08, 2005	20.05	20.15	19.97	19.97	114,323	+0.03(+0.17%)
Aug 05, 2005	20.01	20.01	19.87	19.94	19,324	-0.09(-0.44%)
Aug 04, 2005	20.08	20.10	20.00	20.03	19,866	-0.07(-0.36%)
Aug 03, 2005	20.04	20.18	20.04	20.10	17,157	+0.22(+1.11%)
Aug 02, 2005	19.77	19.90	19.73	19.88	30,883	+0.08(+0.42%)
Aug 01, 2005	19.83	19.87	19.76	19.79	18,602	+0.10(+0.51%)
Jul 29, 2005	19.82	19.82	19.67	19.69	6,321	-0.14(-0.70%)
Jul 28, 2005	19.76	19.86	19.67	19.83	22,756	+0.19(+0.99%)
Jul 27, 2005	19.52	19.67	19.48	19.64	11,017	+0.19(+1.00%)
Jul 26, 2005	19.40	19.48	19.36	19.45	33,051	+0.07(+0.34%)
Jul 25, 2005	19.40	19.46	19.36	19.38	8,488	-0.03(-0.17%)
Jul 22, 2005	19.57	19.61	19.39	19.41	8,669	-0.13(-0.65%)
Jul 21, 2005	19.58	19.70	19.43	19.54	21,853	-0.09(-0.45%)
Jul 20, 2005	19.38	19.63	19.27	19.63	14,267	+0.28(+1.43%)
Jul 19, 2005	19.29	19.42	19.22	19.35	51,834	+0.11(+0.55%)
Jul 18, 2005	19.32	19.36	19.25	19.25	29,800	-0.07(-0.37%)
Jul 15, 2005	19.29	19.32	19.23	19.32	9,933	-0.11(-0.57%)
Jul 14, 2005	19.45	19.50	19.30	19.43	14,448	+0.07(+0.34%)
Jul 13, 2005	19.35	19.40	19.29	19.36	10,655	-0.17(-0.88%)
Jul 12, 2005	19.41	19.56	19.36	19.53	23,659	+0.34(+1.79%)
Jul 11, 2005	19.00	19.24	19.00	19.19	20,227	+0.29(+1.52%)
Jul 08, 2005	18.74	18.90	18.72	18.90	28,174	+0.20(+1.10%)
Jul 07, 2005	19.38	19.38	18.37	18.70	37,566	-0.11(-0.56%)
Jul 06, 2005	18.79	18.83	18.75	18.80	16,796	+0.07(+0.35%)
Jul 05, 2005	18.72	18.78	18.70	18.74	14,629	-0.04(-0.24%)
Jul 01, 2005	18.96	18.97	18.76	18.78	10,655	-0.10(-0.53%)
Jun 30, 2005	18.88	18.95	18.80	18.88	14,267	+0.11(+0.59%)
Jun 29, 2005	18.79	18.91	18.76	18.77	19,324	+0.09(+0.47%)
Jun 28, 2005	18.66	18.78	18.66	18.68	33,592	+0.02(+0.12%)
Jun 27, 2005	18.70	18.75	18.66	18.66	2,528	-0.03(-0.18%)
Jun 24, 2005	18.81	18.81	18.69	18.69	16,254	-0.11(-0.56%)
Jun 23, 2005	18.85	18.87	18.71	18.80	15,170	-0.08(-0.44%)
Jun 22, 2005	18.86	18.95	18.86	18.88	7,585	-0.02(-0.09%)
Jun 21, 2005	18.70	18.96	18.60	18.90	35,579	+0.15(+0.80%)
Jun 20, 2005	18.91	18.91	18.71	18.75	187,830	-0.26(-1.37%)
Jun 17, 2005	18.79	19.02	18.79	19.01	66,643	+0.33(+1.78%)
Jun 16, 2005	18.62	18.68	18.61	18.68	8,127	+0.06(+0.30%)
Jun 15, 2005	18.56	18.64	18.50	18.62	7,404	+0.12(+0.66%)
Jun 14, 2005	18.56	18.58	18.47	18.50	43,164	-0.08(-0.42%)
Jun 13, 2005	18.41	18.60	18.40	18.58	33,592	-0.02(-0.12%)
Jun 10, 2005	18.68	18.68	18.53	18.60	19,866	-0.06(-0.30%)
Jun 09, 2005	18.57	18.65	18.55	18.65	12,461	+0.13(+0.69%)
Jun 08, 2005	18.70	18.76	18.53	18.53	10,113	-0.16(-0.86%)
Jun 07, 2005	18.70	18.73	18.64	18.69	37,385	+0.08(+0.45%)
Jun 06, 2005	18.63	18.68	18.55	18.60	35,760	+0.06(+0.30%)
Jun 03, 2005	18.69	18.69	18.49	18.55	19,686	-0.22(-1.15%)
Jun 02, 2005	18.64	18.77	18.64	18.76	22,214	+0.23(+1.22%)

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.