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 (%)
Sep 30, 2002 9.073 9.073 8.909 9.011 8,324 -0.19(-2.08%)
Sep 27, 2002 9.374 9.491 9.176 9.203 108,796 -0.12(-1.25%)
Sep 26, 2002 9.326 9.525 9.258 9.320 50,382 +0.28(+3.11%)
Sep 25, 2002 8.964 9.107 8.758 9.039 95,215 +0.34(+3.94%)
Sep 24, 2002 8.566 8.888 8.566 8.697 26,140 -0.15(-1.70%)
Sep 23, 2002 9.039 9.073 8.833 8.847 7,739 -0.33(-3.58%)
Sep 20, 2002 9.313 9.470 9.176 9.176 53,303 -0.10(-1.11%)
Sep 19, 2002 9.443 9.477 9.279 9.279 24,241 -0.31(-3.21%)
Sep 18, 2002 9.559 9.587 9.518 9.587 65,862 -0.24(-2.44%)
Sep 17, 2002 9.963 9.963 9.683 9.826 36,947 +0.00(+0.00%)
Sep 16, 2002 9.929 9.943 9.826 9.826 1,898 -0.19(-1.91%)
Sep 13, 2002 10.14 10.14 9.895 10.02 22,197 -0.22(-2.14%)
Sep 12, 2002 10.27 10.27 10.24 10.24 3,212 -0.27(-2.61%)
Sep 11, 2002 10.61 10.61 10.51 10.51 34,172 +0.18(+1.72%)
Sep 10, 2002 10.37 10.39 10.30 10.33 4,965 +0.16(+1.62%)
Sep 09, 2002 10.17 10.17 10.17 10.17 438 -0.06(-0.60%)
Sep 06, 2002 10.13 10.24 10.13 10.23 16,502 +0.23(+2.26%)
Sep 05, 2002 10.02 10.13 9.861 10.00 4,381 -0.15(-1.48%)
Sep 04, 2002 10.07 10.15 9.998 10.15 54,471 +0.19(+1.92%)
Sep 03, 2002 10.29 10.29 9.943 9.963 14,311 -0.64(-6.01%)
Aug 30, 2002 10.44 10.65 10.44 10.60 106,168 +0.12(+1.18%)
Aug 29, 2002 10.70 10.70 10.48 10.48 68,782 -0.31(-2.92%)
Aug 28, 2002 10.93 10.93 10.79 10.79 2,482 -0.31(-2.78%)
Aug 27, 2002 11.02 11.16 10.99 11.10 14,895 +0.12(+1.06%)
Aug 26, 2002 10.92 10.98 10.77 10.98 4,819 +0.13(+1.20%)
Aug 23, 2002 11.10 11.10 10.85 10.85 55,347 -0.37(-3.29%)
Aug 22, 2002 11.04 11.25 11.02 11.22 30,375 +0.33(+3.02%)
Aug 21, 2002 11.11 11.11 10.84 10.89 146,035 +0.21(+1.99%)
Aug 20, 2002 10.73 10.73 10.65 10.68 13,289 +0.00(+0.00%)
Aug 16, 2002 10.68 10.68 10.68 10.68 876 +0.07(+0.65%)
Aug 15, 2002 10.63 10.71 10.55 10.61 33,880 +0.08(+0.78%)
Aug 14, 2002 10.20 10.53 10.20 10.53 84,408 -0.02(-0.19%)
Aug 13, 2002 10.41 10.76 10.41 10.55 51,404 -0.01(-0.07%)
Aug 12, 2002 10.57 10.61 10.56 10.56 1,898 +0.30(+2.94%)
Aug 07, 2002 10.34 10.37 10.26 10.26 32,273 +0.05(+0.47%)
Aug 06, 2002 9.909 10.26 9.909 10.21 20,883 +0.42(+4.27%)
Aug 05, 2002 10.13 10.18 9.792 9.792 32,858 -0.49(-4.73%)
Aug 02, 2002 10.37 10.37 10.27 10.28 1,460 +0.01(+0.07%)
Aug 01, 2002 10.61 10.65 10.27 10.27 10,076 -0.41(-3.85%)
Jul 31, 2002 10.72 10.79 10.46 10.68 200,799 -0.10(-0.95%)
Jul 30, 2002 10.72 10.79 10.65 10.79 6,133 +0.06(+0.57%)
Jul 29, 2002 10.41 10.81 10.31 10.72 8,616 +0.59(+5.81%)
Jul 26, 2002 10.15 10.20 9.970 10.13 52,280 -0.14(-1.33%)
Jul 25, 2002 10.07 10.27 9.963 10.27 96,675 +0.08(+0.74%)
Jul 24, 2002 9.395 10.20 9.374 10.20 288,420 +0.43(+4.42%)
Jul 23, 2002 9.977 10.03 9.765 9.765 11,682 -0.40(-3.97%)
Jul 22, 2002 10.47 10.59 10.13 10.17 148,810 -0.72(-6.60%)
Jul 19, 2002 11.00 11.00 10.79 10.89 109,526 -0.38(-3.40%)
Jul 17, 2002 11.15 11.31 11.04 11.27 82,218 -0.05(-0.42%)
Jul 12, 2002 11.26 11.32 11.13 11.32 18,108 -0.12(-1.02%)
Jul 11, 2002 11.44 11.44 11.18 11.44 87,621 -0.20(-1.71%)
Jul 10, 2002 11.73 11.76 11.63 11.63 40,159 -0.44(-3.63%)
Jul 09, 2002 12.20 12.24 12.07 12.07 62,357 -0.13(-1.07%)
Jul 08, 2002 12.33 12.33 12.20 12.20 106,752 +0.12(+1.02%)
Jul 05, 2002 11.91 12.08 11.91 12.08 2,628 +0.54(+4.69%)
Jul 04, 2002 11.64 11.66 11.50 11.54 118,288 +0.00(+0.00%)
Jul 03, 2002 11.64 11.66 11.50 11.54 118,288 -0.34(-2.88%)
Jul 02, 2002 12.05 12.09 11.87 11.88 30,813 -0.52(-4.20%)
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.