Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
France Ishares MSCI ETF
(NY:
EWQ
)
41.51
-0.65 (-1.54%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 03, 2002
10.30
10.30
9.953
9.973
14,296
-0.64(-6.01%)
Aug 30, 2002
10.45
10.67
10.45
10.61
106,059
+0.12(+1.18%)
Aug 29, 2002
10.71
10.71
10.49
10.49
68,712
-0.32(-2.92%)
Aug 28, 2002
10.94
10.94
10.80
10.80
2,480
-0.31(-2.78%)
Aug 27, 2002
11.04
11.17
11.00
11.11
14,880
+0.12(+1.06%)
Aug 26, 2002
10.93
10.99
10.78
10.99
4,814
+0.13(+1.20%)
Aug 23, 2002
11.11
11.11
10.86
10.86
55,291
-0.37(-3.30%)
Aug 22, 2002
11.05
11.26
11.04
11.23
30,344
+0.33(+3.02%)
Aug 21, 2002
11.13
11.13
10.85
10.91
145,886
+0.21(+1.99%)
Aug 20, 2002
10.74
10.74
10.66
10.69
13,275
+0.00(+0.00%)
Aug 16, 2002
10.69
10.69
10.69
10.69
875
+0.07(+0.64%)
Aug 15, 2002
10.65
10.72
10.56
10.62
33,845
+0.08(+0.78%)
Aug 14, 2002
10.21
10.54
10.21
10.54
84,322
-0.02(-0.20%)
Aug 13, 2002
10.42
10.78
10.42
10.56
51,352
-0.01(-0.07%)
Aug 12, 2002
10.58
10.62
10.57
10.57
1,896
+0.30(+2.94%)
Aug 07, 2002
10.35
10.38
10.27
10.27
32,240
+0.05(+0.47%)
Aug 06, 2002
9.919
10.28
9.919
10.22
20,861
+0.42(+4.27%)
Aug 05, 2002
10.14
10.19
9.802
9.802
32,824
-0.49(-4.73%)
Aug 02, 2002
10.38
10.38
10.28
10.29
1,458
+0.01(+0.07%)
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
.