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

France Ishares MSCI ETF (NY: EWQ )

40.67 +0.30 (+0.74%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 11.02 11.16 11.02 11.09 107,482 +0.12(+1.06%)
May 29, 2003 11.04 11.09 10.95 10.97 60,750 +0.10(+0.88%)
May 28, 2003 10.85 10.96 10.83 10.87 214,526 -0.01(-0.13%)
May 27, 2003 10.68 10.92 10.67 10.89 163,852 +0.10(+0.89%)
May 23, 2003 10.80 10.89 10.79 10.79 9,492 +0.00(+0.00%)
May 22, 2003 10.65 10.82 10.65 10.79 49,068 +0.21(+2.01%)
May 21, 2003 10.68 10.68 10.58 10.58 77,837 -0.03(-0.26%)
May 20, 2003 10.58 10.64 10.58 10.61 20,006 +0.07(+0.65%)
May 19, 2003 10.75 10.75 10.50 10.54 23,073 -0.38(-3.45%)
May 16, 2003 10.87 10.95 10.87 10.92 7,885 +0.16(+1.46%)
May 15, 2003 10.92 10.92 10.73 10.76 19,714 -0.06(-0.57%)
May 14, 2003 10.76 10.82 10.76 10.82 1,898 +0.12(+1.15%)
May 13, 2003 10.74 10.77 10.68 10.70 8,031 -0.16(-1.45%)
May 12, 2003 10.65 10.90 10.65 10.85 134,206 +0.13(+1.21%)
May 09, 2003 10.58 10.72 10.58 10.72 41,474 -0.02(-0.19%)
May 08, 2003 10.74 10.74 10.70 10.74 6,279 -0.12(-1.07%)
May 07, 2003 10.92 10.92 10.79 10.86 32,712 -0.15(-1.37%)
May 06, 2003 10.79 11.07 10.79 11.01 49,506 +0.38(+3.61%)
May 05, 2003 10.66 10.77 10.63 10.63 38,991 +0.16(+1.50%)
May 02, 2003 10.37 10.57 10.34 10.47 10,660 +0.10(+0.99%)
May 01, 2003 10.35 10.50 10.35 10.37 8,762 -0.09(-0.85%)
Apr 30, 2003 10.39 10.46 10.39 10.46 3,504 +0.16(+1.53%)
Apr 29, 2003 10.31 10.31 10.20 10.30 3,358 +0.10(+0.94%)
Apr 28, 2003 10.02 10.24 10.02 10.20 26,724 +0.27(+2.76%)
Apr 25, 2003 9.936 10.02 9.833 9.929 7,301 -0.18(-1.83%)
Apr 24, 2003 10.18 10.24 9.984 10.11 40,013 -0.05(-0.47%)
Apr 23, 2003 10.15 10.24 10.15 10.16 21,029 +0.08(+0.82%)
Apr 22, 2003 9.861 10.15 9.861 10.08 83,824 +0.09(+0.89%)
Apr 21, 2003 9.929 9.991 9.929 9.991 2,336 +0.00(+0.00%)
Apr 17, 2003 9.861 9.991 9.861 9.991 5,841 +0.19(+1.96%)
Apr 16, 2003 9.861 9.861 9.792 9.799 3,650 -0.13(-1.31%)
Apr 15, 2003 9.737 9.950 9.737 9.929 25,702 +0.24(+2.47%)
Apr 14, 2003 9.587 9.696 9.587 9.689 10,222 +0.22(+2.31%)
Apr 11, 2003 9.552 9.573 9.470 9.470 96,237 -0.03(-0.36%)
Apr 10, 2003 9.614 9.614 9.505 9.505 75,792 -0.15(-1.56%)
Apr 09, 2003 9.669 9.861 9.655 9.655 16,794 +0.01(+0.07%)
Apr 08, 2003 9.669 9.820 9.600 9.648 10,514 -0.09(-0.91%)
Apr 07, 2003 9.888 9.888 9.710 9.737 47,461 +0.27(+2.89%)
Apr 04, 2003 9.587 9.587 9.463 9.463 3,504 -0.02(-0.22%)
Apr 03, 2003 9.347 9.518 9.313 9.484 19,130 +0.17(+1.84%)
Apr 02, 2003 9.203 9.347 9.203 9.313 11,682 +0.27(+3.03%)
Apr 01, 2003 8.936 9.121 8.936 9.039 24,972 +0.12(+1.38%)
Mar 31, 2003 8.998 9.066 8.909 8.916 8,908 -0.23(-2.47%)
Mar 28, 2003 9.169 9.272 9.046 9.142 31,835 +0.01(+0.15%)
Mar 27, 2003 9.087 9.128 9.087 9.128 10,660 -0.23(-2.42%)
Mar 26, 2003 9.279 9.361 9.279 9.354 21,905 +0.08(+0.89%)
Mar 25, 2003 9.381 9.450 9.244 9.272 2,044 +0.21(+2.27%)
Mar 24, 2003 9.217 9.333 9.066 9.066 51,550 -0.53(-5.56%)
Mar 21, 2003 9.532 9.689 9.484 9.600 50,528 +0.21(+2.19%)
Mar 20, 2003 9.292 9.395 9.285 9.395 18,838 -0.05(-0.51%)
Mar 19, 2003 9.450 9.450 9.285 9.443 45,271 +0.10(+1.10%)
Mar 18, 2003 9.381 9.381 9.251 9.340 90,980 -0.04(-0.44%)
Mar 17, 2003 8.909 9.477 8.909 9.381 149,832 +0.38(+4.18%)
Mar 14, 2003 8.929 9.107 8.806 9.005 568,663 +0.26(+2.98%)
Mar 13, 2003 8.594 8.744 8.546 8.744 102,371 +0.40(+4.84%)
Mar 12, 2003 8.450 8.484 8.224 8.340 36,070 -0.29(-3.33%)
Mar 11, 2003 8.765 8.765 8.601 8.628 7,447 -0.06(-0.71%)
Mar 10, 2003 8.731 8.792 8.635 8.690 28,623 -0.14(-1.63%)
Mar 07, 2003 8.909 8.970 8.833 8.833 13,727 -0.18(-1.98%)
Mar 06, 2003 9.080 9.169 9.011 9.011 12,559 -0.22(-2.37%)
Mar 05, 2003 9.032 9.231 9.032 9.231 13,435 +0.21(+2.28%)
Mar 04, 2003 9.142 9.142 9.025 9.025 14,749 -0.32(-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.