Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

France Ishares MSCI ETF (NY: EWQ )

41.12 +0.02 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2003 9.642 9.705 9.642 9.705 3,776 +0.15(+1.53%)
Apr 29, 2003 9.566 9.566 9.470 9.559 3,618 +0.09(+0.94%)
Apr 28, 2003 9.299 9.502 9.299 9.470 28,792 +0.25(+2.76%)
Apr 25, 2003 9.222 9.299 9.127 9.216 7,866 -0.17(-1.83%)
Apr 24, 2003 9.451 9.508 9.267 9.388 43,109 -0.04(-0.47%)
Apr 23, 2003 9.426 9.502 9.426 9.432 22,656 +0.08(+0.82%)
Apr 22, 2003 9.152 9.426 9.152 9.356 90,310 +0.08(+0.89%)
Apr 21, 2003 9.216 9.273 9.216 9.273 2,517 +0.00(+0.00%)
Apr 17, 2003 9.152 9.273 9.152 9.273 6,293 +0.18(+1.96%)
Apr 16, 2003 9.152 9.152 9.089 9.095 3,933 -0.12(-1.31%)
Apr 15, 2003 9.038 9.235 9.038 9.216 27,690 +0.22(+2.47%)
Apr 14, 2003 8.898 9.000 8.898 8.994 11,013 +0.20(+2.31%)
Apr 11, 2003 8.866 8.886 8.790 8.790 103,683 -0.03(-0.36%)
Apr 10, 2003 8.924 8.924 8.822 8.822 81,656 -0.14(-1.56%)
Apr 09, 2003 8.975 9.152 8.962 8.962 18,093 +0.01(+0.07%)
Apr 08, 2003 8.975 9.114 8.911 8.955 11,328 -0.08(-0.91%)
Apr 07, 2003 9.178 9.178 9.013 9.038 51,133 +0.25(+2.89%)
Apr 04, 2003 8.898 8.898 8.784 8.784 3,776 -0.02(-0.22%)
Apr 03, 2003 8.676 8.835 8.644 8.803 20,610 +0.16(+1.84%)
Apr 02, 2003 8.542 8.676 8.542 8.644 12,586 +0.25(+3.03%)
Apr 01, 2003 8.294 8.466 8.294 8.390 26,904 +0.11(+1.38%)
Mar 31, 2003 8.352 8.415 8.269 8.275 9,597 -0.21(-2.47%)
Mar 28, 2003 8.511 8.606 8.396 8.485 34,298 +0.01(+0.15%)
Mar 27, 2003 8.434 8.472 8.434 8.472 11,485 -0.21(-2.42%)
Mar 26, 2003 8.612 8.688 8.612 8.682 23,600 +0.08(+0.89%)
Mar 25, 2003 8.708 8.771 8.580 8.606 2,202 +0.19(+2.27%)
Mar 24, 2003 8.555 8.663 8.415 8.415 55,539 -0.50(-5.56%)
Mar 21, 2003 8.847 8.994 8.803 8.911 54,437 +0.19(+2.19%)
Mar 20, 2003 8.625 8.720 8.619 8.720 20,296 -0.04(-0.51%)
Mar 19, 2003 8.771 8.771 8.619 8.765 48,773 +0.10(+1.10%)
Mar 18, 2003 8.708 8.708 8.587 8.669 98,019 -0.04(-0.44%)
Mar 17, 2003 8.269 8.797 8.269 8.708 161,425 +0.35(+4.18%)
Mar 14, 2003 8.288 8.453 8.174 8.358 612,660 +0.24(+2.98%)
Mar 13, 2003 7.977 8.116 7.932 8.116 110,291 +0.37(+4.84%)
Mar 12, 2003 7.843 7.875 7.633 7.741 38,861 -0.27(-3.33%)
Mar 11, 2003 8.136 8.136 7.983 8.008 8,024 -0.06(-0.71%)
Mar 10, 2003 8.104 8.161 8.015 8.066 30,837 -0.13(-1.63%)
Mar 07, 2003 8.269 8.326 8.199 8.199 14,789 -0.17(-1.98%)
Mar 06, 2003 8.428 8.511 8.364 8.364 13,530 -0.20(-2.37%)
Mar 05, 2003 8.383 8.568 8.383 8.568 14,474 +0.19(+2.28%)
Mar 04, 2003 8.485 8.485 8.377 8.377 15,890 -0.30(-3.44%)
Mar 03, 2003 8.682 8.841 8.638 8.676 56,640 +0.04(+0.52%)
Feb 28, 2003 8.549 8.644 8.542 8.631 110,448 +0.24(+2.88%)
Feb 27, 2003 8.358 8.574 8.358 8.390 209,884 +0.10(+1.15%)
Feb 26, 2003 8.263 8.422 8.263 8.294 35,557 -0.07(-0.84%)
Feb 25, 2003 8.447 8.530 8.364 8.364 23,442 -0.33(-3.80%)
Feb 24, 2003 8.708 8.733 8.657 8.695 78,824 -0.10(-1.08%)
Feb 21, 2003 8.835 8.930 8.790 8.790 1,416 +0.06(+0.66%)
Feb 20, 2003 8.720 8.771 8.720 8.733 3,461 -0.17(-1.86%)
Feb 19, 2003 8.994 8.994 8.898 8.898 22,970 -0.13(-1.48%)
Feb 18, 2003 8.962 9.165 8.962 9.032 5,349 +0.20(+2.30%)
Feb 14, 2003 8.580 8.828 8.580 8.828 35,714 +0.28(+3.27%)
Feb 13, 2003 8.593 8.593 8.536 8.549 4,248 +0.04(+0.52%)
Feb 12, 2003 8.650 8.650 8.504 8.504 16,520 -0.22(-2.55%)
Feb 11, 2003 8.695 8.879 8.650 8.727 18,880 +0.20(+2.39%)
Feb 10, 2003 8.682 8.682 8.523 8.523 3,146 -0.07(-0.81%)
Feb 07, 2003 8.847 8.847 8.587 8.593 46,256 -0.31(-3.50%)
Feb 06, 2003 9.019 9.025 8.892 8.905 24,386 -0.07(-0.78%)
Feb 05, 2003 8.975 8.975 8.975 8.975 314 -0.10(-1.05%)
Feb 04, 2003 9.000 9.089 8.943 9.070 19,509 -0.21(-2.26%)
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.