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

France Ishares MSCI ETF (NY: EWQ )

39.70 -0.61 (-1.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 9.652 9.715 9.652 9.715 3,772 +0.15(+1.53%)
Apr 29, 2003 9.575 9.575 9.480 9.569 3,614 +0.09(+0.94%)
Apr 28, 2003 9.308 9.512 9.308 9.480 28,762 +0.25(+2.76%)
Apr 25, 2003 9.232 9.308 9.136 9.225 7,858 -0.17(-1.83%)
Apr 24, 2003 9.461 9.518 9.276 9.397 43,065 -0.04(-0.47%)
Apr 23, 2003 9.435 9.512 9.435 9.442 22,633 +0.08(+0.82%)
Apr 22, 2003 9.162 9.435 9.162 9.365 90,217 +0.08(+0.89%)
Apr 21, 2003 9.225 9.283 9.225 9.283 2,514 +0.00(+0.00%)
Apr 17, 2003 9.162 9.283 9.162 9.283 6,286 +0.18(+1.96%)
Apr 16, 2003 9.162 9.162 9.098 9.105 3,929 -0.12(-1.31%)
Apr 15, 2003 9.047 9.245 9.047 9.225 27,662 +0.22(+2.47%)
Apr 14, 2003 8.907 9.009 8.907 9.003 11,002 +0.20(+2.31%)
Apr 11, 2003 8.876 8.895 8.799 8.799 103,577 -0.03(-0.36%)
Apr 10, 2003 8.933 8.933 8.831 8.831 81,573 -0.14(-1.56%)
Apr 09, 2003 8.984 9.162 8.971 8.971 18,074 +0.01(+0.07%)
Apr 08, 2003 8.984 9.124 8.920 8.965 11,316 -0.08(-0.91%)
Apr 07, 2003 9.187 9.187 9.022 9.047 51,081 +0.25(+2.89%)
Apr 04, 2003 8.907 8.907 8.793 8.793 3,772 -0.02(-0.22%)
Apr 03, 2003 8.685 8.844 8.653 8.812 20,589 +0.16(+1.84%)
Apr 02, 2003 8.551 8.685 8.551 8.653 12,573 +0.25(+3.03%)
Apr 01, 2003 8.303 8.475 8.303 8.398 26,876 +0.11(+1.38%)
Mar 31, 2003 8.360 8.424 8.277 8.284 9,587 -0.21(-2.47%)
Mar 28, 2003 8.519 8.615 8.405 8.494 34,263 +0.01(+0.15%)
Mar 27, 2003 8.443 8.481 8.443 8.481 11,473 -0.21(-2.42%)
Mar 26, 2003 8.621 8.697 8.621 8.691 23,576 +0.08(+0.89%)
Mar 25, 2003 8.716 8.780 8.589 8.615 2,200 +0.19(+2.27%)
Mar 24, 2003 8.564 8.672 8.424 8.424 55,482 -0.50(-5.56%)
Mar 21, 2003 8.856 9.003 8.812 8.920 54,382 +0.19(+2.19%)
Mar 20, 2003 8.634 8.729 8.627 8.729 20,275 -0.04(-0.51%)
Mar 19, 2003 8.780 8.780 8.627 8.774 48,723 +0.10(+1.10%)
Mar 18, 2003 8.716 8.716 8.596 8.678 97,919 -0.04(-0.44%)
Mar 17, 2003 8.277 8.806 8.277 8.716 161,260 +0.35(+4.18%)
Mar 14, 2003 8.297 8.462 8.182 8.367 612,035 +0.24(+2.98%)
Mar 13, 2003 7.985 8.125 7.940 8.125 110,178 +0.38(+4.84%)
Mar 12, 2003 7.851 7.883 7.641 7.749 38,821 -0.27(-3.33%)
Mar 11, 2003 8.144 8.144 7.991 8.017 8,015 -0.06(-0.71%)
Mar 10, 2003 8.112 8.169 8.023 8.074 30,806 -0.13(-1.63%)
Mar 07, 2003 8.277 8.335 8.207 8.207 14,774 -0.17(-1.98%)
Mar 06, 2003 8.437 8.519 8.373 8.373 13,516 -0.20(-2.37%)
Mar 05, 2003 8.392 8.576 8.392 8.576 14,459 +0.19(+2.28%)
Mar 04, 2003 8.494 8.494 8.386 8.386 15,874 -0.30(-3.44%)
Mar 03, 2003 8.691 8.850 8.646 8.685 56,582 +0.04(+0.52%)
Feb 28, 2003 8.557 8.653 8.551 8.640 110,336 +0.24(+2.88%)
Feb 27, 2003 8.367 8.583 8.367 8.398 209,669 +0.10(+1.15%)
Feb 26, 2003 8.271 8.430 8.271 8.303 35,521 -0.07(-0.84%)
Feb 25, 2003 8.456 8.538 8.373 8.373 23,418 -0.33(-3.80%)
Feb 24, 2003 8.716 8.742 8.666 8.704 78,744 -0.10(-1.08%)
Feb 21, 2003 8.844 8.939 8.799 8.799 1,414 +0.06(+0.66%)
Feb 20, 2003 8.729 8.780 8.729 8.742 3,457 -0.17(-1.86%)
Feb 19, 2003 9.003 9.003 8.907 8.907 22,947 -0.13(-1.48%)
Feb 18, 2003 8.971 9.175 8.971 9.041 5,343 +0.20(+2.30%)
Feb 14, 2003 8.589 8.837 8.589 8.837 35,678 +0.28(+3.27%)
Feb 13, 2003 8.602 8.602 8.545 8.557 4,243 +0.04(+0.52%)
Feb 12, 2003 8.659 8.659 8.513 8.513 16,503 -0.22(-2.55%)
Feb 11, 2003 8.704 8.888 8.659 8.736 18,860 +0.20(+2.39%)
Feb 10, 2003 8.691 8.691 8.532 8.532 3,143 -0.07(-0.81%)
Feb 07, 2003 8.856 8.856 8.596 8.602 46,209 -0.31(-3.50%)
Feb 06, 2003 9.028 9.035 8.901 8.914 24,361 -0.07(-0.78%)
Feb 05, 2003 8.984 8.984 8.984 8.984 314 -0.10(-1.05%)
Feb 04, 2003 9.009 9.098 8.952 9.079 19,489 -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.