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
)
42.25
+0.04 (+0.09%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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
10.40
10.47
10.40
10.47
3,501
+0.16(+1.53%)
Apr 29, 2003
10.32
10.32
10.21
10.31
3,355
+0.10(+0.94%)
Apr 28, 2003
10.03
10.25
10.03
10.21
26,697
+0.27(+2.76%)
Apr 25, 2003
9.946
10.03
9.843
9.939
7,294
-0.19(-1.83%)
Apr 24, 2003
10.19
10.25
9.994
10.12
39,972
-0.05(-0.47%)
Apr 23, 2003
10.17
10.25
10.17
10.17
21,007
+0.08(+0.82%)
Apr 22, 2003
9.871
10.17
9.871
10.09
83,738
+0.09(+0.89%)
Apr 21, 2003
9.939
10.00
9.939
10.00
2,334
+0.00(+0.00%)
Apr 17, 2003
9.871
10.00
9.871
10.00
5,835
+0.19(+1.96%)
Apr 16, 2003
9.871
9.871
9.802
9.809
3,647
-0.13(-1.31%)
Apr 15, 2003
9.747
9.960
9.747
9.939
25,676
+0.24(+2.47%)
Apr 14, 2003
9.597
9.706
9.597
9.699
10,212
+0.22(+2.31%)
Apr 11, 2003
9.562
9.583
9.480
9.480
96,139
-0.03(-0.36%)
Apr 10, 2003
9.624
9.624
9.514
9.514
75,715
-0.15(-1.56%)
Apr 09, 2003
9.679
9.871
9.665
9.665
16,776
+0.01(+0.07%)
Apr 08, 2003
9.679
9.830
9.610
9.658
10,503
-0.09(-0.91%)
Apr 07, 2003
9.898
9.898
9.720
9.747
47,413
+0.27(+2.89%)
Apr 04, 2003
9.597
9.597
9.473
9.473
3,501
-0.02(-0.22%)
Apr 03, 2003
9.357
9.528
9.322
9.494
19,111
+0.17(+1.84%)
Apr 02, 2003
9.213
9.357
9.213
9.322
11,670
+0.27(+3.03%)
Apr 01, 2003
8.945
9.130
8.945
9.048
24,946
+0.12(+1.38%)
Mar 31, 2003
9.007
9.076
8.918
8.925
8,899
-0.23(-2.47%)
Mar 28, 2003
9.178
9.281
9.055
9.151
31,803
+0.01(+0.15%)
Mar 27, 2003
9.096
9.137
9.096
9.137
10,649
-0.23(-2.42%)
Mar 26, 2003
9.288
9.370
9.288
9.363
21,882
+0.08(+0.89%)
Mar 25, 2003
9.391
9.459
9.254
9.281
2,042
+0.21(+2.27%)
Mar 24, 2003
9.226
9.343
9.076
9.076
51,497
-0.53(-5.56%)
Mar 21, 2003
9.542
9.699
9.494
9.610
50,476
+0.21(+2.19%)
Mar 20, 2003
9.302
9.405
9.295
9.405
18,819
-0.05(-0.51%)
Mar 19, 2003
9.459
9.459
9.295
9.453
45,224
+0.10(+1.10%)
Mar 18, 2003
9.391
9.391
9.261
9.350
90,887
-0.04(-0.44%)
Mar 17, 2003
8.918
9.487
8.918
9.391
149,679
+0.38(+4.18%)
Mar 14, 2003
8.938
9.117
8.815
9.014
568,082
+0.26(+2.98%)
Mar 13, 2003
8.603
8.753
8.555
8.753
102,266
+0.40(+4.84%)
Mar 12, 2003
8.459
8.493
8.232
8.349
36,033
-0.29(-3.33%)
Mar 11, 2003
8.774
8.774
8.609
8.637
7,440
-0.06(-0.71%)
Mar 10, 2003
8.740
8.801
8.644
8.699
28,593
-0.14(-1.63%)
Mar 07, 2003
8.918
8.980
8.842
8.842
13,713
-0.18(-1.98%)
Mar 06, 2003
9.089
9.178
9.021
9.021
12,546
-0.22(-2.37%)
Mar 05, 2003
9.041
9.240
9.041
9.240
13,421
+0.21(+2.28%)
Mar 04, 2003
9.151
9.151
9.034
9.034
14,734
-0.32(-3.44%)
Mar 03, 2003
9.363
9.535
9.315
9.357
52,519
+0.05(+0.52%)
Feb 28, 2003
9.219
9.322
9.213
9.309
102,412
+0.26(+2.88%)
Feb 27, 2003
9.014
9.247
9.014
9.048
194,612
+0.10(+1.15%)
Feb 26, 2003
8.911
9.082
8.911
8.945
32,970
-0.08(-0.84%)
Feb 25, 2003
9.110
9.199
9.021
9.021
21,737
-0.36(-3.80%)
Feb 24, 2003
9.391
9.418
9.336
9.377
73,089
-0.10(-1.08%)
Feb 21, 2003
9.528
9.631
9.480
9.480
1,312
+0.06(+0.66%)
Feb 20, 2003
9.405
9.459
9.405
9.418
3,209
-0.18(-1.86%)
Feb 19, 2003
9.699
9.699
9.597
9.597
21,299
-0.14(-1.48%)
Feb 18, 2003
9.665
9.884
9.665
9.740
4,960
+0.22(+2.30%)
Feb 14, 2003
9.254
9.521
9.254
9.521
33,116
+0.30(+3.27%)
Feb 13, 2003
9.267
9.267
9.206
9.219
3,938
+0.05(+0.52%)
Feb 12, 2003
9.329
9.329
9.172
9.172
15,318
-0.24(-2.55%)
Feb 11, 2003
9.377
9.576
9.329
9.411
17,506
+0.22(+2.39%)
Feb 10, 2003
9.363
9.363
9.192
9.192
2,917
-0.08(-0.81%)
Feb 07, 2003
9.542
9.542
9.261
9.267
42,890
-0.34(-3.50%)
Feb 06, 2003
9.727
9.734
9.590
9.603
22,612
-0.08(-0.78%)
Feb 05, 2003
9.679
9.679
9.679
9.679
291
-0.10(-1.05%)
Feb 04, 2003
9.706
9.802
9.644
9.782
18,089
-0.23(-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
.