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
)
37.65
-1.30 (-3.34%)
Official Closing Price
Updated: 8:00 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:
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 (%)
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%)
Mar 03, 2003
9.145
9.312
9.098
9.138
53,774
+0.05(+0.52%)
Feb 28, 2003
9.004
9.105
8.998
9.091
104,860
+0.25(+2.88%)
Feb 27, 2003
8.803
9.031
8.803
8.837
199,265
+0.10(+1.15%)
Feb 26, 2003
8.703
8.870
8.703
8.736
33,758
-0.07(-0.84%)
Feb 25, 2003
8.897
8.984
8.810
8.810
22,256
-0.35(-3.80%)
Feb 24, 2003
9.172
9.198
9.118
9.158
74,836
-0.10(-1.08%)
Feb 21, 2003
9.305
9.406
9.259
9.259
1,344
+0.06(+0.66%)
Feb 20, 2003
9.185
9.239
9.185
9.198
3,286
-0.17(-1.86%)
Feb 19, 2003
9.473
9.473
9.372
9.372
21,808
-0.14(-1.48%)
Feb 18, 2003
9.439
9.654
9.439
9.513
5,078
+0.21(+2.30%)
Feb 14, 2003
9.038
9.299
9.038
9.299
33,908
+0.29(+3.27%)
Feb 13, 2003
9.051
9.051
8.991
9.004
4,033
+0.05(+0.52%)
Feb 12, 2003
9.111
9.111
8.957
8.957
15,684
-0.23(-2.55%)
Feb 11, 2003
9.158
9.352
9.111
9.192
17,924
+0.21(+2.39%)
Feb 10, 2003
9.145
9.145
8.977
8.977
2,987
-0.07(-0.81%)
Feb 07, 2003
9.319
9.319
9.044
9.051
43,916
-0.33(-3.50%)
Feb 06, 2003
9.500
9.506
9.366
9.379
23,153
-0.07(-0.78%)
Feb 05, 2003
9.453
9.453
9.453
9.453
298
-0.10(-1.05%)
Feb 04, 2003
9.480
9.573
9.419
9.553
18,522
-0.22(-2.26%)
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
.