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: 6:30 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 (%)
Dec 31, 2002 9.978 10.01 9.865 9.918 12,683 +0.09(+0.89%)
Dec 30, 2002 9.717 9.831 9.717 9.831 3,730 +0.17(+1.80%)
Dec 27, 2002 9.650 9.663 9.650 9.657 596 -0.13(-1.30%)
Dec 26, 2002 9.764 9.918 9.764 9.784 7,908 -0.11(-1.08%)
Dec 24, 2002 9.724 9.891 9.724 9.891 2,238 +0.24(+2.50%)
Dec 23, 2002 9.094 9.704 9.094 9.650 28,202 -0.27(-2.77%)
Dec 20, 2002 9.737 9.925 9.737 9.925 11,191 +0.27(+2.78%)
Dec 19, 2002 9.751 9.784 9.657 9.657 29,396 -0.13(-1.37%)
Dec 18, 2002 9.965 9.965 9.784 9.791 36,410 -0.16(-1.62%)
Dec 17, 2002 10.09 10.15 9.952 9.952 20,443 -0.20(-1.98%)
Dec 16, 2002 9.978 10.15 9.905 10.15 5,222 +0.44(+4.56%)
Dec 13, 2002 9.818 9.818 9.710 9.710 5,819 -0.17(-1.76%)
Dec 12, 2002 9.878 9.992 9.824 9.885 3,730 -0.03(-0.34%)
Dec 11, 2002 9.945 9.945 9.918 9.918 1,641 -0.02(-0.20%)
Dec 10, 2002 9.844 9.938 9.844 9.938 10,445 +0.19(+1.92%)
Dec 09, 2002 9.918 9.918 9.684 9.751 48,795 -0.32(-3.19%)
Dec 06, 2002 9.791 10.07 9.751 10.07 4,775 +0.22(+2.25%)
Dec 05, 2002 10.12 10.12 9.811 9.851 16,862 -0.20(-2.00%)
Dec 04, 2002 9.965 10.11 9.965 10.05 7,013 +0.06(+0.60%)
Dec 03, 2002 10.15 10.15 9.978 9.992 10,147 -0.19(-1.91%)
Dec 02, 2002 10.45 10.45 10.16 10.19 24,472 -0.21(-2.06%)
Nov 29, 2002 10.41 10.41 10.23 10.40 25,218 +0.07(+0.65%)
Nov 27, 2002 10.01 10.33 10.01 10.33 36,559 +0.43(+4.33%)
Nov 26, 2002 10.01 10.05 9.905 9.905 90,279 -0.25(-2.51%)
Nov 25, 2002 10.18 10.33 10.11 10.16 28,352 -0.17(-1.69%)
Nov 22, 2002 10.39 10.47 10.32 10.33 5,670 -0.08(-0.77%)
Nov 21, 2002 10.23 10.41 10.23 10.41 45,811 +0.29(+2.91%)
Nov 20, 2002 9.891 10.12 9.891 10.12 90,876 +0.03(+0.33%)
Nov 19, 2002 10.22 10.25 10.09 10.09 18,801 -0.14(-1.38%)
Nov 18, 2002 10.29 10.29 10.15 10.23 32,082 +0.04(+0.39%)
Nov 15, 2002 10.02 10.19 10.02 10.19 6,416 +0.19(+1.95%)
Nov 14, 2002 10.03 10.11 9.918 9.992 20,741 +0.24(+2.47%)
Nov 13, 2002 9.637 9.751 9.583 9.751 49,989 -0.04(-0.41%)
Nov 12, 2002 9.737 9.925 9.724 9.791 51,033 +0.09(+0.97%)
Nov 11, 2002 9.791 9.791 9.697 9.697 4,625 -0.05(-0.55%)
Nov 08, 2002 9.831 9.945 9.717 9.751 23,875 -0.15(-1.56%)
Nov 07, 2002 10.05 10.07 9.878 9.905 92,666 -0.25(-2.51%)
Nov 06, 2002 10.09 10.25 10.06 10.16 13,877 -0.11(-1.04%)
Nov 05, 2002 10.18 10.34 10.13 10.27 18,801 +0.15(+1.46%)
Nov 04, 2002 10.10 10.12 10.09 10.12 3,581 +0.20(+2.03%)
Nov 01, 2002 9.710 9.918 9.710 9.918 16,712 +0.09(+0.95%)
Oct 31, 2002 9.824 9.952 9.744 9.824 28,053 +0.15(+1.52%)
Oct 30, 2002 9.409 9.677 9.395 9.677 17,757 +0.43(+4.64%)
Oct 29, 2002 9.563 9.563 9.214 9.248 1,939 -0.46(-4.76%)
Oct 28, 2002 9.737 9.797 9.657 9.710 39,991 +0.23(+2.40%)
Oct 25, 2002 9.449 9.516 9.342 9.483 16,414 +0.03(+0.28%)
Oct 24, 2002 9.449 9.556 9.429 9.456 10,893 +0.04(+0.43%)
Oct 23, 2002 9.402 9.416 9.221 9.416 12,982 -0.30(-3.10%)
Oct 22, 2002 9.818 9.818 9.717 9.717 65,060 -0.25(-2.49%)
Oct 21, 2002 9.744 10.01 9.717 9.965 143,103 +0.14(+1.43%)
Oct 18, 2002 9.596 9.824 9.596 9.824 16,414 +0.09(+0.96%)
Oct 17, 2002 9.885 9.885 9.684 9.730 4,028 +0.14(+1.47%)
Oct 16, 2002 9.536 9.603 9.523 9.590 13,579 -0.09(-0.97%)
Oct 15, 2002 9.590 9.684 9.456 9.684 40,737 +0.52(+5.63%)
Oct 14, 2002 9.147 9.194 9.040 9.168 68,492 -0.15(-1.58%)
Oct 11, 2002 9.134 9.315 9.007 9.315 23,875 +0.47(+5.30%)
Oct 10, 2002 8.343 8.846 8.343 8.846 67,895 +0.47(+5.60%)
Oct 09, 2002 8.457 8.531 8.270 8.377 12,385 -0.27(-3.10%)
Oct 08, 2002 8.678 8.678 8.544 8.645 15,966 +0.08(+0.94%)
Oct 07, 2002 8.605 8.605 8.564 8.564 29,098 -0.17(-1.99%)
Oct 04, 2002 8.739 8.745 8.618 8.739 49,541 -0.34(-3.76%)
Oct 03, 2002 9.161 9.168 9.080 9.080 447 -0.04(-0.44%)
Oct 02, 2002 9.127 9.369 9.114 9.121 65,060 -0.03(-0.37%)
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.