Skip to main content

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

Historical Prices

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.