Skip to main content

France Ishares MSCI ETF (NY: EWQ )

41.41 -0.19 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 12.65 12.77 12.56 12.77 56,515 +0.17(+1.36%)
Apr 29, 2002 12.67 12.67 12.56 12.60 1,314 +0.01(+0.11%)
Apr 26, 2002 12.67 12.71 12.59 12.59 21,467 -0.11(-0.86%)
Apr 25, 2002 12.65 12.70 12.57 12.70 28,476 +0.03(+0.22%)
Apr 24, 2002 12.74 12.74 12.67 12.67 6,717 -0.09(-0.70%)
Apr 23, 2002 12.74 12.80 12.71 12.76 2,774 +0.02(+0.16%)
Apr 22, 2002 12.75 12.78 12.67 12.74 97,843 -0.27(-2.05%)
Apr 19, 2002 12.91 13.00 12.81 13.00 30,667 +0.27(+2.10%)
Apr 18, 2002 12.84 12.94 12.74 12.74 39,575 -0.05(-0.37%)
Apr 17, 2002 12.94 12.96 12.78 12.78 28,915 +0.02(+0.16%)
Apr 16, 2002 12.77 12.86 12.70 12.76 44,832 +0.40(+3.27%)
Apr 15, 2002 12.44 12.44 12.36 12.36 19,130 -0.07(-0.55%)
Apr 12, 2002 12.36 12.43 12.33 12.43 28,038 +0.18(+1.51%)
Apr 11, 2002 12.43 12.52 12.24 12.24 23,511 -0.38(-3.04%)
Apr 10, 2002 12.42 12.63 12.42 12.63 51,550 +0.30(+2.44%)
Apr 09, 2002 12.39 12.46 12.30 12.33 28,038 +0.01(+0.11%)
Apr 08, 2002 12.22 12.31 12.18 12.31 24,095 -0.11(-0.88%)
Apr 05, 2002 12.46 12.46 12.42 12.42 5,987 -0.03(-0.28%)
Apr 04, 2002 12.70 12.70 12.46 12.46 9,346 -0.31(-2.41%)
Apr 03, 2002 12.80 12.91 12.76 12.76 5,841 +0.01(+0.11%)
Apr 02, 2002 12.85 12.85 12.75 12.75 207,516 -0.24(-1.85%)
Apr 01, 2002 13.07 13.07 12.85 12.99 52,426 +0.15(+1.17%)
Mar 29, 2002 12.77 12.84 12.77 12.84 730 +0.00(+0.00%)
Mar 28, 2002 12.77 12.84 12.77 12.84 730 +0.07(+0.54%)
Mar 27, 2002 12.69 12.77 12.68 12.77 20,152 -0.01(-0.11%)
Mar 26, 2002 12.77 12.78 12.70 12.78 174,512 +0.20(+1.58%)
Mar 25, 2002 12.68 12.68 12.59 12.59 68,636 -0.15(-1.18%)
Mar 22, 2002 12.67 12.74 12.67 12.74 4,089 -0.03(-0.27%)
Mar 21, 2002 12.67 12.77 12.67 12.77 3,942 -0.07(-0.53%)
Mar 20, 2002 12.78 12.87 12.74 12.84 5,987 -0.03(-0.27%)
Mar 19, 2002 12.94 12.94 12.85 12.87 1,606 -0.08(-0.58%)
Mar 18, 2002 12.94 12.95 12.81 12.95 15,479 +0.11(+0.85%)
Mar 15, 2002 12.63 12.85 12.63 12.84 158,448 +0.08(+0.64%)
Mar 14, 2002 12.67 12.76 12.67 12.76 5,695 +0.29(+2.36%)
Mar 13, 2002 12.57 12.61 12.46 12.46 16,648 -0.09(-0.71%)
Mar 12, 2002 12.54 12.67 12.49 12.55 184,589 -0.08(-0.65%)
Mar 11, 2002 12.66 12.76 12.62 12.63 4,235 -0.10(-0.75%)
Mar 08, 2002 12.91 12.91 12.67 12.73 11,244 -0.18(-1.43%)
Mar 07, 2002 12.94 12.94 12.73 12.91 57,246 +0.25(+1.95%)
Mar 06, 2002 12.56 12.67 12.56 12.67 6,279 +0.12(+0.98%)
Mar 05, 2002 12.60 12.67 12.53 12.54 11,098 -0.10(-0.81%)
Mar 04, 2002 12.55 12.74 12.55 12.65 44,248 +0.39(+3.18%)
Mar 01, 2002 12.19 12.36 12.19 12.26 12,997 +0.05(+0.39%)
Feb 28, 2002 12.12 12.33 12.12 12.21 33,880 +0.12(+1.02%)
Feb 27, 2002 12.11 12.19 11.96 12.09 18,984 +0.12(+0.97%)
Feb 26, 2002 11.97 11.98 11.97 11.97 9,784 -0.01(-0.11%)
Feb 25, 2002 11.88 11.98 11.88 11.98 62,503 +0.07(+0.57%)
Feb 22, 2002 11.76 11.91 11.76 11.91 43,810 +0.12(+0.99%)
Feb 21, 2002 11.79 11.85 11.78 11.80 25,848 -0.05(-0.40%)
Feb 20, 2002 11.86 11.86 11.68 11.85 73,456 +0.00(+0.00%)
Feb 19, 2002 11.93 11.93 11.78 11.85 309,449 -0.22(-1.82%)
Feb 18, 2002 12.19 12.19 12.07 12.07 6,425 +0.00(+0.00%)
Feb 15, 2002 12.19 12.19 12.07 12.07 6,425 -0.12(-1.01%)
Feb 14, 2002 12.13 12.28 12.12 12.19 30,959 +0.10(+0.79%)
Feb 13, 2002 11.99 12.13 11.99 12.09 24,972 +0.11(+0.91%)
Feb 12, 2002 12.12 12.15 11.98 11.98 26,578 -0.15(-1.24%)
Feb 11, 2002 12.07 12.13 12.02 12.13 144,429 +0.32(+2.72%)
Feb 08, 2002 11.85 11.87 11.78 11.81 73,602 +0.10(+0.82%)
Feb 07, 2002 11.71 11.81 11.71 11.72 34,172 +0.01(+0.06%)
Feb 06, 2002 11.76 11.78 11.68 11.71 42,496 +0.00(+0.00%)
Feb 05, 2002 11.95 11.95 11.71 11.71 47,169 -0.27(-2.29%)
Feb 04, 2002 12.12 12.12 11.97 11.98 32,565 -0.14(-1.13%)
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.