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

France Ishares MSCI ETF (NY: EWQ )

37.65 -1.30 (-3.34%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 10.77 10.91 10.77 10.84 109,939 +0.11(+1.06%)
May 29, 2003 10.79 10.84 10.70 10.72 62,139 +0.09(+0.88%)
May 28, 2003 10.61 10.71 10.58 10.63 219,431 -0.01(-0.13%)
May 27, 2003 10.44 10.68 10.43 10.64 167,598 +0.09(+0.89%)
May 23, 2003 10.56 10.64 10.55 10.55 9,709 +0.00(+0.00%)
May 22, 2003 10.42 10.58 10.42 10.55 50,189 +0.21(+2.01%)
May 21, 2003 10.44 10.44 10.34 10.34 79,616 -0.03(-0.26%)
May 20, 2003 10.34 10.40 10.34 10.37 20,464 +0.07(+0.65%)
May 19, 2003 10.51 10.51 10.27 10.30 23,601 -0.37(-3.45%)
May 16, 2003 10.63 10.70 10.63 10.67 8,066 +0.15(+1.46%)
May 15, 2003 10.67 10.67 10.49 10.52 20,165 -0.06(-0.57%)
May 14, 2003 10.52 10.58 10.52 10.58 1,941 +0.12(+1.15%)
May 13, 2003 10.50 10.53 10.44 10.46 8,215 -0.15(-1.45%)
May 12, 2003 10.41 10.66 10.41 10.61 137,275 +0.13(+1.21%)
May 09, 2003 10.34 10.48 10.34 10.48 42,422 -0.02(-0.19%)
May 08, 2003 10.50 10.50 10.46 10.50 6,423 -0.11(-1.07%)
May 07, 2003 10.68 10.68 10.55 10.62 33,459 -0.15(-1.37%)
May 06, 2003 10.55 10.83 10.55 10.76 50,637 +0.37(+3.61%)
May 05, 2003 10.42 10.53 10.39 10.39 39,882 +0.15(+1.50%)
May 02, 2003 10.14 10.34 10.11 10.24 10,904 +0.10(+0.99%)
May 01, 2003 10.12 10.26 10.12 10.14 8,962 -0.09(-0.85%)
Apr 30, 2003 10.16 10.22 10.16 10.22 3,584 +0.15(+1.53%)
Apr 29, 2003 10.08 10.08 9.975 10.07 3,435 +0.09(+0.94%)
Apr 28, 2003 9.794 10.01 9.794 9.975 27,335 +0.27(+2.76%)
Apr 25, 2003 9.714 9.794 9.613 9.707 7,468 -0.18(-1.83%)
Apr 24, 2003 9.955 10.02 9.761 9.888 40,928 -0.05(-0.47%)
Apr 23, 2003 9.928 10.01 9.928 9.935 21,509 +0.08(+0.82%)
Apr 22, 2003 9.640 9.928 9.640 9.854 85,740 +0.09(+0.89%)
Apr 21, 2003 9.707 9.767 9.707 9.767 2,389 +0.00(+0.00%)
Apr 17, 2003 9.640 9.767 9.640 9.767 5,974 +0.19(+1.96%)
Apr 16, 2003 9.640 9.640 9.573 9.580 3,734 -0.13(-1.31%)
Apr 15, 2003 9.520 9.727 9.520 9.707 26,289 +0.23(+2.47%)
Apr 14, 2003 9.372 9.480 9.372 9.473 10,456 +0.21(+2.31%)
Apr 11, 2003 9.339 9.359 9.259 9.259 98,437 -0.03(-0.36%)
Apr 10, 2003 9.399 9.399 9.292 9.292 77,525 -0.15(-1.56%)
Apr 09, 2003 9.453 9.640 9.439 9.439 17,178 +0.01(+0.07%)
Apr 08, 2003 9.453 9.600 9.386 9.433 10,754 -0.09(-0.91%)
Apr 07, 2003 9.667 9.667 9.493 9.520 48,546 +0.27(+2.89%)
Apr 04, 2003 9.372 9.372 9.252 9.252 3,584 -0.02(-0.22%)
Apr 03, 2003 9.138 9.305 9.105 9.272 19,568 +0.17(+1.84%)
Apr 02, 2003 8.998 9.138 8.998 9.105 11,949 +0.27(+3.03%)
Apr 01, 2003 8.736 8.917 8.736 8.837 25,543 +0.12(+1.38%)
Mar 31, 2003 8.797 8.864 8.710 8.716 9,111 -0.22(-2.47%)
Mar 28, 2003 8.964 9.064 8.844 8.937 32,563 +0.01(+0.15%)
Mar 27, 2003 8.884 8.924 8.884 8.924 10,904 -0.22(-2.42%)
Mar 26, 2003 9.071 9.152 9.071 9.145 22,406 +0.08(+0.89%)
Mar 25, 2003 9.172 9.239 9.038 9.064 2,091 +0.20(+2.27%)
Mar 24, 2003 9.011 9.125 8.864 8.864 52,729 -0.52(-5.56%)
Mar 21, 2003 9.319 9.473 9.272 9.386 51,683 +0.20(+2.19%)
Mar 20, 2003 9.085 9.185 9.078 9.185 19,269 -0.05(-0.51%)
Mar 19, 2003 9.239 9.239 9.078 9.232 46,306 +0.10(+1.10%)
Mar 18, 2003 9.172 9.172 9.044 9.131 93,060 -0.04(-0.44%)
Mar 17, 2003 8.710 9.265 8.710 9.172 153,258 +0.37(+4.18%)
Mar 14, 2003 8.730 8.904 8.609 8.803 581,664 +0.25(+2.98%)
Mar 13, 2003 8.402 8.549 8.355 8.549 104,711 +0.39(+4.84%)
Mar 12, 2003 8.261 8.295 8.040 8.154 36,895 -0.28(-3.33%)
Mar 11, 2003 8.569 8.569 8.408 8.435 7,618 -0.06(-0.71%)
Mar 10, 2003 8.536 8.596 8.442 8.495 29,277 -0.14(-1.63%)
Mar 07, 2003 8.710 8.770 8.636 8.636 14,041 -0.17(-1.98%)
Mar 06, 2003 8.877 8.964 8.810 8.810 12,846 -0.21(-2.37%)
Mar 05, 2003 8.830 9.024 8.830 9.024 13,742 +0.20(+2.28%)
Mar 04, 2003 8.937 8.937 8.823 8.823 15,086 -0.31(-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.