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

France Ishares MSCI ETF (NY: EWQ )

40.04 -0.56 (-1.38%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Nov 29, 2002 10.65 10.65 10.47 10.64 24,654 +0.07(+0.65%)
Nov 27, 2002 10.24 10.57 10.24 10.57 35,742 +0.44(+4.33%)
Nov 26, 2002 10.24 10.28 10.13 10.13 88,261 -0.26(-2.51%)
Nov 25, 2002 10.41 10.57 10.34 10.39 27,718 -0.18(-1.69%)
Nov 22, 2002 10.62 10.71 10.56 10.57 5,543 -0.08(-0.77%)
Nov 21, 2002 10.46 10.65 10.46 10.65 44,787 +0.30(+2.91%)
Nov 20, 2002 10.12 10.35 10.12 10.35 88,844 +0.03(+0.33%)
Nov 19, 2002 10.45 10.48 10.32 10.32 18,381 -0.14(-1.38%)
Nov 18, 2002 10.52 10.52 10.38 10.46 31,365 +0.04(+0.39%)
Nov 15, 2002 10.25 10.43 10.25 10.42 6,273 +0.20(+1.95%)
Nov 14, 2002 10.26 10.34 10.14 10.22 20,278 +0.25(+2.47%)
Nov 13, 2002 9.857 9.973 9.802 9.973 48,872 -0.04(-0.41%)
Nov 12, 2002 9.960 10.15 9.946 10.01 49,893 +0.10(+0.97%)
Nov 11, 2002 10.01 10.01 9.919 9.919 4,522 -0.05(-0.55%)
Nov 08, 2002 10.06 10.17 9.939 9.973 23,341 -0.16(-1.56%)
Nov 07, 2002 10.28 10.30 10.10 10.13 90,595 -0.26(-2.51%)
Nov 06, 2002 10.32 10.49 10.29 10.39 13,567 -0.11(-1.04%)
Nov 05, 2002 10.41 10.58 10.36 10.50 18,381 +0.15(+1.46%)
Nov 04, 2002 10.33 10.35 10.32 10.35 3,501 +0.21(+2.03%)
Nov 01, 2002 9.932 10.14 9.932 10.14 16,339 +0.10(+0.96%)
Oct 31, 2002 10.05 10.18 9.967 10.05 27,426 +0.15(+1.52%)
Oct 30, 2002 9.624 9.898 9.610 9.898 17,360 +0.44(+4.64%)
Oct 29, 2002 9.782 9.782 9.425 9.459 1,896 -0.47(-4.76%)
Oct 28, 2002 9.960 10.02 9.878 9.932 39,097 +0.23(+2.40%)
Oct 25, 2002 9.665 9.734 9.555 9.699 16,047 +0.03(+0.28%)
Oct 24, 2002 9.665 9.775 9.644 9.672 10,649 +0.04(+0.43%)
Oct 23, 2002 9.617 9.631 9.432 9.631 12,692 -0.31(-3.10%)
Oct 22, 2002 10.04 10.04 9.939 9.939 63,606 -0.25(-2.49%)
Oct 21, 2002 9.967 10.24 9.939 10.19 139,905 +0.14(+1.43%)
Oct 18, 2002 9.816 10.05 9.816 10.05 16,047 +0.10(+0.96%)
Oct 17, 2002 10.11 10.11 9.905 9.953 3,938 +0.14(+1.47%)
Oct 16, 2002 9.754 9.823 9.740 9.809 13,275 -0.10(-0.97%)
Oct 15, 2002 9.809 9.905 9.672 9.905 39,827 +0.53(+5.63%)
Oct 14, 2002 9.357 9.405 9.247 9.377 66,961 -0.15(-1.58%)
Oct 11, 2002 9.343 9.528 9.213 9.528 23,341 +0.48(+5.30%)
Oct 10, 2002 8.534 9.048 8.534 9.048 66,378 +0.48(+5.60%)
Oct 09, 2002 8.651 8.726 8.459 8.568 12,108 -0.27(-3.10%)
Oct 08, 2002 8.877 8.877 8.740 8.842 15,609 +0.08(+0.94%)
Oct 07, 2002 8.801 8.801 8.760 8.760 28,447 -0.18(-1.99%)
Oct 04, 2002 8.938 8.945 8.815 8.938 48,434 -0.35(-3.76%)
Oct 03, 2002 9.370 9.377 9.288 9.288 437 -0.04(-0.44%)
Oct 02, 2002 9.336 9.583 9.322 9.329 63,606 -0.03(-0.37%)
Oct 01, 2002 9.185 9.384 8.986 9.363 84,176 +0.34(+3.80%)
Sep 30, 2002 9.082 9.082 8.918 9.021 8,315 -0.19(-2.08%)
Sep 27, 2002 9.384 9.501 9.185 9.213 108,685 -0.12(-1.25%)
Sep 26, 2002 9.336 9.535 9.267 9.329 50,330 +0.28(+3.11%)
Sep 25, 2002 8.973 9.117 8.767 9.048 95,118 +0.34(+3.94%)
Sep 24, 2002 8.575 8.897 8.575 8.705 26,113 -0.15(-1.70%)
Sep 23, 2002 9.048 9.082 8.842 8.856 7,731 -0.33(-3.58%)
Sep 20, 2002 9.322 9.480 9.185 9.185 53,248 -0.10(-1.11%)
Sep 19, 2002 9.453 9.487 9.288 9.288 24,217 -0.31(-3.21%)
Sep 18, 2002 9.569 9.597 9.528 9.597 65,794 -0.24(-2.44%)
Sep 17, 2002 9.973 9.973 9.692 9.836 36,909 +0.00(+0.00%)
Sep 16, 2002 9.939 9.953 9.836 9.836 1,896 -0.19(-1.91%)
Sep 13, 2002 10.15 10.15 9.905 10.03 22,174 -0.22(-2.14%)
Sep 12, 2002 10.28 10.28 10.25 10.25 3,209 -0.27(-2.61%)
Sep 11, 2002 10.62 10.62 10.52 10.52 34,137 +0.18(+1.72%)
Sep 10, 2002 10.38 10.41 10.31 10.34 4,960 +0.16(+1.62%)
Sep 09, 2002 10.18 10.18 10.18 10.18 437 -0.06(-0.60%)
Sep 06, 2002 10.14 10.25 10.14 10.24 16,485 +0.23(+2.26%)
Sep 05, 2002 10.04 10.14 9.871 10.01 4,376 -0.15(-1.48%)
Sep 04, 2002 10.08 10.17 10.01 10.17 54,415 +0.19(+1.92%)
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.