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

France Ishares MSCI ETF (NY: EWQ )

39.87 +0.50 (+1.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2002 9.814 9.941 9.734 9.814 28,082 +0.15(+1.52%)
Oct 30, 2002 9.399 9.667 9.386 9.667 17,775 +0.43(+4.64%)
Oct 29, 2002 9.553 9.553 9.205 9.239 1,941 -0.46(-4.76%)
Oct 28, 2002 9.727 9.787 9.647 9.700 40,032 +0.23(+2.40%)
Oct 25, 2002 9.439 9.506 9.332 9.473 16,431 +0.03(+0.28%)
Oct 24, 2002 9.439 9.546 9.419 9.446 10,904 +0.04(+0.43%)
Oct 23, 2002 9.393 9.406 9.212 9.406 12,995 -0.30(-3.10%)
Oct 22, 2002 9.808 9.808 9.707 9.707 65,127 -0.25(-2.49%)
Oct 21, 2002 9.734 10.00 9.707 9.955 143,250 +0.14(+1.43%)
Oct 18, 2002 9.587 9.814 9.587 9.814 16,431 +0.09(+0.96%)
Oct 17, 2002 9.875 9.875 9.674 9.721 4,033 +0.14(+1.47%)
Oct 16, 2002 9.526 9.593 9.513 9.580 13,593 -0.09(-0.97%)
Oct 15, 2002 9.580 9.674 9.446 9.674 40,779 +0.52(+5.63%)
Oct 14, 2002 9.138 9.185 9.031 9.158 68,562 -0.15(-1.58%)
Oct 11, 2002 9.125 9.305 8.998 9.305 23,899 +0.47(+5.30%)
Oct 10, 2002 8.335 8.837 8.335 8.837 67,965 +0.47(+5.60%)
Oct 09, 2002 8.449 8.522 8.261 8.368 12,398 -0.27(-3.10%)
Oct 08, 2002 8.669 8.669 8.536 8.636 15,983 +0.08(+0.94%)
Oct 07, 2002 8.596 8.596 8.556 8.556 29,128 -0.17(-1.99%)
Oct 04, 2002 8.730 8.736 8.609 8.730 49,592 -0.34(-3.76%)
Oct 03, 2002 9.152 9.158 9.071 9.071 448 -0.04(-0.44%)
Oct 02, 2002 9.118 9.359 9.105 9.111 65,127 -0.03(-0.37%)
Oct 01, 2002 8.971 9.165 8.777 9.145 86,189 +0.33(+3.80%)
Sep 30, 2002 8.870 8.870 8.710 8.810 8,514 -0.19(-2.08%)
Sep 27, 2002 9.165 9.279 8.971 8.998 111,283 -0.11(-1.25%)
Sep 26, 2002 9.118 9.312 9.051 9.111 51,534 +0.27(+3.11%)
Sep 25, 2002 8.763 8.904 8.562 8.837 97,392 +0.33(+3.94%)
Sep 24, 2002 8.375 8.690 8.375 8.502 26,738 -0.15(-1.70%)
Sep 23, 2002 8.837 8.870 8.636 8.649 7,916 -0.32(-3.58%)
Sep 20, 2002 9.105 9.259 8.971 8.971 54,521 -0.10(-1.11%)
Sep 19, 2002 9.232 9.265 9.071 9.071 24,796 -0.30(-3.21%)
Sep 18, 2002 9.346 9.372 9.305 9.372 67,367 -0.23(-2.44%)
Sep 17, 2002 9.741 9.741 9.466 9.607 37,791 +0.00(+0.00%)
Sep 16, 2002 9.707 9.721 9.607 9.607 1,941 -0.19(-1.91%)
Sep 13, 2002 9.915 9.915 9.674 9.794 22,704 -0.21(-2.14%)
Sep 12, 2002 10.04 10.04 10.01 10.01 3,286 -0.27(-2.61%)
Sep 11, 2002 10.37 10.38 10.28 10.28 34,953 +0.17(+1.72%)
Sep 10, 2002 10.14 10.16 10.07 10.10 5,078 +0.16(+1.62%)
Sep 09, 2002 9.941 9.941 9.941 9.941 448 -0.06(-0.60%)
Sep 06, 2002 9.908 10.01 9.908 10.00 16,879 +0.22(+2.26%)
Sep 05, 2002 9.801 9.901 9.640 9.781 4,481 -0.15(-1.48%)
Sep 04, 2002 9.841 9.928 9.774 9.928 55,716 +0.19(+1.92%)
Sep 03, 2002 10.06 10.06 9.721 9.741 14,638 -0.62(-6.01%)
Aug 30, 2002 10.21 10.42 10.21 10.36 108,595 +0.12(+1.18%)
Aug 29, 2002 10.46 10.46 10.24 10.24 70,355 -0.31(-2.92%)
Aug 28, 2002 10.68 10.68 10.55 10.55 2,539 -0.30(-2.78%)
Aug 27, 2002 10.78 10.91 10.74 10.85 15,236 +0.11(+1.06%)
Aug 26, 2002 10.68 10.74 10.53 10.74 4,929 +0.13(+1.20%)
Aug 23, 2002 10.85 10.85 10.61 10.61 56,612 -0.36(-3.29%)
Aug 22, 2002 10.79 11.00 10.78 10.97 31,069 +0.32(+3.02%)
Aug 21, 2002 10.87 10.87 10.60 10.65 149,374 +0.21(+1.99%)
Aug 20, 2002 10.49 10.49 10.41 10.44 13,593 +0.00(+0.00%)
Aug 16, 2002 10.44 10.44 10.44 10.44 896 +0.07(+0.65%)
Aug 15, 2002 10.40 10.47 10.31 10.38 34,654 +0.08(+0.78%)
Aug 14, 2002 9.975 10.30 9.975 10.30 86,338 -0.02(-0.19%)
Aug 13, 2002 10.18 10.52 10.18 10.32 52,579 -0.01(-0.06%)
Aug 12, 2002 10.33 10.38 10.32 10.32 1,941 +0.29(+2.94%)
Aug 07, 2002 10.11 10.14 10.03 10.03 33,011 +0.05(+0.47%)
Aug 06, 2002 9.687 10.04 9.687 9.982 21,360 +0.41(+4.27%)
Aug 05, 2002 9.908 9.948 9.573 9.573 33,609 -0.48(-4.73%)
Aug 02, 2002 10.14 10.14 10.04 10.05 1,493 +0.01(+0.07%)
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.