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

France Ishares MSCI ETF (NY: EWQ )

38.95 -0.92 (-2.31%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
Feb 28, 2003 9.004 9.105 8.998 9.091 104,860 +0.25(+2.88%)
Feb 27, 2003 8.803 9.031 8.803 8.837 199,265 +0.10(+1.15%)
Feb 26, 2003 8.703 8.870 8.703 8.736 33,758 -0.07(-0.84%)
Feb 25, 2003 8.897 8.984 8.810 8.810 22,256 -0.35(-3.80%)
Feb 24, 2003 9.172 9.198 9.118 9.158 74,836 -0.10(-1.08%)
Feb 21, 2003 9.305 9.406 9.259 9.259 1,344 +0.06(+0.66%)
Feb 20, 2003 9.185 9.239 9.185 9.198 3,286 -0.17(-1.86%)
Feb 19, 2003 9.473 9.473 9.372 9.372 21,808 -0.14(-1.48%)
Feb 18, 2003 9.439 9.654 9.439 9.513 5,078 +0.21(+2.30%)
Feb 14, 2003 9.038 9.299 9.038 9.299 33,908 +0.29(+3.27%)
Feb 13, 2003 9.051 9.051 8.991 9.004 4,033 +0.05(+0.52%)
Feb 12, 2003 9.111 9.111 8.957 8.957 15,684 -0.23(-2.55%)
Feb 11, 2003 9.158 9.352 9.111 9.192 17,924 +0.21(+2.39%)
Feb 10, 2003 9.145 9.145 8.977 8.977 2,987 -0.07(-0.81%)
Feb 07, 2003 9.319 9.319 9.044 9.051 43,916 -0.33(-3.50%)
Feb 06, 2003 9.500 9.506 9.366 9.379 23,153 -0.07(-0.78%)
Feb 05, 2003 9.453 9.453 9.453 9.453 298 -0.10(-1.05%)
Feb 04, 2003 9.480 9.573 9.419 9.553 18,522 -0.22(-2.26%)
Feb 03, 2003 9.640 9.774 9.607 9.774 7,319 +0.22(+2.31%)
Jan 31, 2003 9.466 9.573 9.466 9.553 2,838 +0.08(+0.85%)
Jan 30, 2003 9.446 9.473 9.446 9.473 1,344 +0.10(+1.07%)
Jan 29, 2003 9.239 9.372 9.178 9.372 48,994 +0.21(+2.26%)
Jan 28, 2003 9.232 9.232 9.152 9.165 9,261 -0.01(-0.07%)
Jan 27, 2003 9.305 9.305 9.105 9.172 9,261 -0.40(-4.20%)
Jan 24, 2003 9.607 9.654 9.413 9.573 6,124 -0.03(-0.28%)
Jan 23, 2003 9.573 9.667 9.486 9.600 29,128 +0.07(+0.77%)
Jan 22, 2003 9.573 9.573 9.500 9.526 9,709 -0.18(-1.86%)
Jan 21, 2003 9.801 9.841 9.707 9.707 18,223 -0.20(-2.03%)
Jan 17, 2003 9.975 9.975 9.908 9.908 1,045 -0.16(-1.60%)
Jan 16, 2003 10.18 10.18 10.07 10.07 8,514 +0.03(+0.33%)
Jan 15, 2003 10.26 10.26 10.04 10.04 8,813 -0.31(-3.04%)
Jan 14, 2003 10.35 10.35 10.35 10.35 597 +0.05(+0.52%)
Jan 13, 2003 10.34 10.34 10.14 10.30 4,331 +0.11(+1.05%)
Jan 10, 2003 10.16 10.28 10.15 10.19 5,377 -0.03(-0.33%)
Jan 09, 2003 10.11 10.27 10.09 10.22 39,882 +0.18(+1.80%)
Jan 08, 2003 9.955 10.04 9.915 10.04 7,767 -0.07(-0.73%)
Jan 07, 2003 10.24 10.26 10.09 10.12 4,630 -0.33(-3.20%)
Jan 06, 2003 10.23 10.45 10.23 10.45 6,572 +0.27(+2.70%)
Jan 03, 2003 10.16 10.18 10.16 10.18 4,929 -0.07(-0.65%)
Jan 02, 2003 9.935 10.27 9.935 10.24 14,638 +0.33(+3.38%)
Dec 31, 2002 9.968 9.995 9.854 9.908 12,696 +0.09(+0.89%)
Dec 30, 2002 9.707 9.821 9.707 9.821 3,734 +0.17(+1.80%)
Dec 27, 2002 9.640 9.654 9.640 9.647 597 -0.13(-1.30%)
Dec 26, 2002 9.754 9.908 9.754 9.774 7,916 -0.11(-1.08%)
Dec 24, 2002 9.714 9.881 9.714 9.881 2,240 +0.24(+2.50%)
Dec 23, 2002 9.085 9.694 9.085 9.640 28,231 -0.27(-2.77%)
Dec 20, 2002 9.727 9.915 9.727 9.915 11,203 +0.27(+2.78%)
Dec 19, 2002 9.741 9.774 9.647 9.647 29,426 -0.13(-1.37%)
Dec 18, 2002 9.955 9.955 9.774 9.781 36,447 -0.16(-1.62%)
Dec 17, 2002 10.08 10.14 9.941 9.941 20,464 -0.20(-1.98%)
Dec 16, 2002 9.968 10.14 9.895 10.14 5,228 +0.44(+4.55%)
Dec 13, 2002 9.808 9.808 9.700 9.700 5,825 -0.17(-1.76%)
Dec 12, 2002 9.868 9.982 9.814 9.875 3,734 -0.03(-0.34%)
Dec 11, 2002 9.935 9.935 9.908 9.908 1,643 -0.02(-0.20%)
Dec 10, 2002 9.834 9.928 9.834 9.928 10,456 +0.19(+1.92%)
Dec 09, 2002 9.908 9.908 9.674 9.741 48,845 -0.32(-3.19%)
Dec 06, 2002 9.781 10.06 9.741 10.06 4,779 +0.22(+2.25%)
Dec 05, 2002 10.11 10.11 9.801 9.841 16,879 -0.20(-2.00%)
Dec 04, 2002 9.955 10.10 9.955 10.04 7,020 +0.06(+0.60%)
Dec 03, 2002 10.14 10.14 9.968 9.982 10,157 -0.19(-1.91%)
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.