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 (%)
May 30, 2003 10.78 10.92 10.78 10.85 109,827 +0.11(+1.06%)
May 29, 2003 10.80 10.85 10.72 10.74 62,076 +0.09(+0.88%)
May 28, 2003 10.62 10.72 10.60 10.64 219,206 -0.01(-0.13%)
May 27, 2003 10.45 10.69 10.44 10.66 167,426 +0.09(+0.89%)
May 23, 2003 10.57 10.66 10.56 10.56 9,699 +0.00(+0.00%)
May 22, 2003 10.43 10.59 10.43 10.56 50,138 +0.21(+2.01%)
May 21, 2003 10.45 10.45 10.35 10.35 79,535 -0.03(-0.26%)
May 20, 2003 10.35 10.41 10.35 10.38 20,443 +0.07(+0.65%)
May 19, 2003 10.52 10.52 10.28 10.31 23,577 -0.37(-3.45%)
May 16, 2003 10.64 10.72 10.64 10.68 8,057 +0.15(+1.46%)
May 15, 2003 10.68 10.68 10.50 10.53 20,144 -0.06(-0.57%)
May 14, 2003 10.53 10.59 10.53 10.59 1,939 +0.12(+1.15%)
May 13, 2003 10.51 10.54 10.45 10.47 8,207 -0.15(-1.45%)
May 12, 2003 10.42 10.67 10.42 10.62 137,134 +0.13(+1.21%)
May 09, 2003 10.35 10.49 10.35 10.49 42,379 -0.02(-0.19%)
May 08, 2003 10.51 10.51 10.47 10.51 6,416 -0.11(-1.07%)
May 07, 2003 10.69 10.69 10.56 10.63 33,425 -0.15(-1.37%)
May 06, 2003 10.56 10.84 10.56 10.78 50,586 +0.38(+3.61%)
May 05, 2003 10.43 10.54 10.40 10.40 39,842 +0.15(+1.50%)
May 02, 2003 10.15 10.35 10.12 10.25 10,893 +0.10(+0.99%)
May 01, 2003 10.13 10.27 10.13 10.15 8,953 -0.09(-0.85%)
Apr 30, 2003 10.17 10.23 10.17 10.23 3,581 +0.15(+1.53%)
Apr 29, 2003 10.09 10.09 9.985 10.08 3,432 +0.09(+0.94%)
Apr 28, 2003 9.804 10.02 9.804 9.985 27,307 +0.27(+2.76%)
Apr 25, 2003 9.724 9.804 9.623 9.717 7,461 -0.18(-1.83%)
Apr 24, 2003 9.965 10.03 9.771 9.898 40,886 -0.05(-0.47%)
Apr 23, 2003 9.938 10.02 9.938 9.945 21,487 +0.08(+0.82%)
Apr 22, 2003 9.650 9.938 9.650 9.865 85,653 +0.09(+0.89%)
Apr 21, 2003 9.717 9.777 9.717 9.777 2,387 +0.00(+0.00%)
Apr 17, 2003 9.650 9.777 9.650 9.777 5,968 +0.19(+1.96%)
Apr 16, 2003 9.650 9.650 9.583 9.590 3,730 -0.13(-1.31%)
Apr 15, 2003 9.529 9.737 9.529 9.717 26,263 +0.23(+2.47%)
Apr 14, 2003 9.382 9.489 9.382 9.483 10,445 +0.21(+2.31%)
Apr 11, 2003 9.348 9.369 9.268 9.268 98,337 -0.03(-0.36%)
Apr 10, 2003 9.409 9.409 9.302 9.302 77,446 -0.15(-1.56%)
Apr 09, 2003 9.462 9.650 9.449 9.449 17,160 +0.01(+0.07%)
Apr 08, 2003 9.462 9.610 9.395 9.442 10,743 -0.09(-0.91%)
Apr 07, 2003 9.677 9.677 9.503 9.529 48,497 +0.27(+2.89%)
Apr 04, 2003 9.382 9.382 9.261 9.261 3,581 -0.02(-0.22%)
Apr 03, 2003 9.147 9.315 9.114 9.281 19,548 +0.17(+1.84%)
Apr 02, 2003 9.007 9.147 9.007 9.114 11,937 +0.27(+3.03%)
Apr 01, 2003 8.745 8.926 8.745 8.846 25,516 +0.12(+1.38%)
Mar 31, 2003 8.806 8.873 8.719 8.725 9,102 -0.22(-2.47%)
Mar 28, 2003 8.973 9.074 8.853 8.946 32,530 +0.01(+0.15%)
Mar 27, 2003 8.893 8.933 8.893 8.933 10,893 -0.22(-2.42%)
Mar 26, 2003 9.080 9.161 9.080 9.154 22,383 +0.08(+0.89%)
Mar 25, 2003 9.181 9.248 9.047 9.074 2,089 +0.20(+2.27%)
Mar 24, 2003 9.020 9.134 8.873 8.873 52,675 -0.52(-5.56%)
Mar 21, 2003 9.328 9.483 9.281 9.395 51,630 +0.20(+2.19%)
Mar 20, 2003 9.094 9.194 9.087 9.194 19,249 -0.05(-0.51%)
Mar 19, 2003 9.248 9.248 9.087 9.241 46,258 +0.10(+1.10%)
Mar 18, 2003 9.181 9.181 9.054 9.141 92,965 -0.04(-0.44%)
Mar 17, 2003 8.719 9.275 8.719 9.181 153,101 +0.37(+4.18%)
Mar 14, 2003 8.739 8.913 8.618 8.812 581,069 +0.25(+2.98%)
Mar 13, 2003 8.410 8.558 8.363 8.558 104,604 +0.40(+4.84%)
Mar 12, 2003 8.270 8.303 8.048 8.162 36,857 -0.28(-3.33%)
Mar 11, 2003 8.578 8.578 8.417 8.444 7,610 -0.06(-0.71%)
Mar 10, 2003 8.544 8.605 8.451 8.504 29,247 -0.14(-1.63%)
Mar 07, 2003 8.719 8.779 8.645 8.645 14,026 -0.17(-1.98%)
Mar 06, 2003 8.886 8.973 8.819 8.819 12,833 -0.21(-2.37%)
Mar 05, 2003 8.839 9.034 8.839 9.034 13,728 +0.20(+2.28%)
Mar 04, 2003 8.946 8.946 8.832 8.832 15,071 -0.31(-3.44%)
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.