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 (%)
Apr 30, 2003 9.642 9.705 9.642 9.705 3,776 +0.15(+1.53%)
Apr 29, 2003 9.566 9.566 9.470 9.559 3,618 +0.09(+0.94%)
Apr 28, 2003 9.299 9.502 9.299 9.470 28,792 +0.25(+2.76%)
Apr 25, 2003 9.222 9.299 9.127 9.216 7,866 -0.17(-1.83%)
Apr 24, 2003 9.451 9.508 9.267 9.388 43,109 -0.04(-0.47%)
Apr 23, 2003 9.426 9.502 9.426 9.432 22,656 +0.08(+0.82%)
Apr 22, 2003 9.152 9.426 9.152 9.356 90,310 +0.08(+0.89%)
Apr 21, 2003 9.216 9.273 9.216 9.273 2,517 +0.00(+0.00%)
Apr 17, 2003 9.152 9.273 9.152 9.273 6,293 +0.18(+1.96%)
Apr 16, 2003 9.152 9.152 9.089 9.095 3,933 -0.12(-1.31%)
Apr 15, 2003 9.038 9.235 9.038 9.216 27,690 +0.22(+2.47%)
Apr 14, 2003 8.898 9.000 8.898 8.994 11,013 +0.20(+2.31%)
Apr 11, 2003 8.866 8.886 8.790 8.790 103,683 -0.03(-0.36%)
Apr 10, 2003 8.924 8.924 8.822 8.822 81,656 -0.14(-1.56%)
Apr 09, 2003 8.975 9.152 8.962 8.962 18,093 +0.01(+0.07%)
Apr 08, 2003 8.975 9.114 8.911 8.955 11,328 -0.08(-0.91%)
Apr 07, 2003 9.178 9.178 9.013 9.038 51,133 +0.25(+2.89%)
Apr 04, 2003 8.898 8.898 8.784 8.784 3,776 -0.02(-0.22%)
Apr 03, 2003 8.676 8.835 8.644 8.803 20,610 +0.16(+1.84%)
Apr 02, 2003 8.542 8.676 8.542 8.644 12,586 +0.25(+3.03%)
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.