Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

France Ishares MSCI ETF (NY: EWQ )

41.70 +0.30 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
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%)
Feb 03, 2003 9.871 10.01 9.836 10.01 7,148 +0.23(+2.31%)
Jan 31, 2003 9.692 9.802 9.692 9.782 2,771 +0.08(+0.85%)
Jan 30, 2003 9.672 9.699 9.672 9.699 1,312 +0.10(+1.07%)
Jan 29, 2003 9.459 9.597 9.398 9.597 47,850 +0.21(+2.26%)
Jan 28, 2003 9.453 9.453 9.370 9.384 9,044 -0.01(-0.07%)
Jan 27, 2003 9.528 9.528 9.322 9.391 9,044 -0.41(-4.20%)
Jan 24, 2003 9.836 9.884 9.638 9.802 5,981 -0.03(-0.28%)
Jan 23, 2003 9.802 9.898 9.713 9.830 28,447 +0.08(+0.77%)
Jan 22, 2003 9.802 9.802 9.727 9.754 9,482 -0.19(-1.86%)
Jan 21, 2003 10.04 10.08 9.939 9.939 17,798 -0.21(-2.03%)
Jan 17, 2003 10.21 10.21 10.14 10.14 1,021 -0.16(-1.60%)
Jan 16, 2003 10.42 10.42 10.31 10.31 8,315 +0.03(+0.33%)
Jan 15, 2003 10.51 10.51 10.28 10.28 8,607 -0.32(-3.04%)
Jan 14, 2003 10.60 10.60 10.60 10.60 583 +0.05(+0.52%)
Jan 13, 2003 10.59 10.59 10.38 10.54 4,230 +0.11(+1.05%)
Jan 10, 2003 10.40 10.52 10.39 10.43 5,251 -0.03(-0.33%)
Jan 09, 2003 10.35 10.52 10.33 10.47 38,951 +0.19(+1.80%)
Jan 08, 2003 10.19 10.28 10.15 10.28 7,586 -0.08(-0.73%)
Jan 07, 2003 10.49 10.50 10.33 10.36 4,522 -0.34(-3.20%)
Jan 06, 2003 10.47 10.70 10.47 10.70 6,419 +0.28(+2.70%)
Jan 03, 2003 10.41 10.42 10.40 10.42 4,814 -0.07(-0.65%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.