Skip to main content

France Ishares MSCI ETF (NY: EWQ )

37.91 -0.36 (-0.94%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 11.26 11.45 11.26 11.34 36,464 +0.11(+1.02%)
Feb 27, 2002 11.25 11.32 11.11 11.23 20,432 +0.11(+0.97%)
Feb 26, 2002 11.12 11.13 11.12 11.12 10,530 -0.01(-0.11%)
Feb 25, 2002 11.04 11.13 11.04 11.13 67,270 +0.06(+0.58%)
Feb 22, 2002 10.93 11.07 10.93 11.07 47,152 +0.11(+0.99%)
Feb 21, 2002 10.96 11.01 10.94 10.96 27,819 -0.04(-0.40%)
Feb 20, 2002 11.02 11.02 10.85 11.01 79,058 +0.00(+0.00%)
Feb 19, 2002 11.08 11.08 10.94 11.01 333,051 -0.20(-1.82%)
Feb 18, 2002 11.32 11.32 11.21 11.21 6,915 +0.00(+0.00%)
Feb 15, 2002 11.32 11.32 11.21 11.21 6,915 -0.11(-1.01%)
Feb 14, 2002 11.27 11.41 11.26 11.32 33,320 +0.09(+0.79%)
Feb 13, 2002 11.14 11.27 11.14 11.24 26,876 +0.10(+0.91%)
Feb 12, 2002 11.26 11.29 11.13 11.13 28,605 -0.14(-1.24%)
Feb 11, 2002 11.22 11.27 11.17 11.27 155,444 +0.30(+2.72%)
Feb 08, 2002 11.01 11.03 10.95 10.98 79,215 +0.09(+0.82%)
Feb 07, 2002 10.88 10.97 10.88 10.89 36,778 +0.01(+0.06%)
Feb 06, 2002 10.92 10.94 10.85 10.88 45,737 +0.00(+0.00%)
Feb 05, 2002 11.10 11.10 10.88 10.88 50,767 -0.25(-2.29%)
Feb 04, 2002 11.26 11.26 11.12 11.13 35,049 -0.13(-1.13%)
Feb 01, 2002 11.29 11.29 11.20 11.26 11,630 -0.03(-0.23%)
Jan 31, 2002 11.26 11.29 11.23 11.29 81,416 +0.09(+0.80%)
Jan 30, 2002 11.13 11.20 11.10 11.20 54,539 -0.08(-0.68%)
Jan 29, 2002 11.36 11.36 11.20 11.27 44,951 -0.10(-0.84%)
Jan 28, 2002 11.36 11.41 11.36 11.37 3,929 +0.09(+0.79%)
Jan 25, 2002 11.29 11.35 11.28 11.28 6,758 -0.27(-2.37%)
Jan 24, 2002 11.48 11.57 11.48 11.55 2,986 +0.10(+0.89%)
Jan 23, 2002 11.52 11.52 11.43 11.45 18,389 +0.06(+0.56%)
Jan 22, 2002 11.48 11.57 11.39 11.39 23,104 -0.11(-1.00%)
Jan 21, 2002 11.39 11.51 11.39 11.50 16,660 +0.00(+0.00%)
Jan 18, 2002 11.39 11.51 11.39 11.50 16,660 +0.04(+0.33%)
Jan 17, 2002 11.45 11.55 11.45 11.46 204,326 +0.13(+1.18%)
Jan 16, 2002 11.45 11.45 11.33 11.33 21,689 -0.32(-2.73%)
Jan 15, 2002 11.59 11.68 11.59 11.65 211,084 +0.13(+1.16%)
Jan 14, 2002 11.58 11.64 11.52 11.52 17,603 -0.22(-1.90%)
Jan 11, 2002 11.75 11.82 11.74 11.74 33,949 -0.03(-0.27%)
Jan 10, 2002 11.83 11.83 11.73 11.77 156,388 -0.16(-1.33%)
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.