Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

41.51 -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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 10.04 10.17 9.956 10.04 27,454 +0.15(+1.52%)
Oct 30, 2002 9.614 9.888 9.600 9.888 17,378 +0.44(+4.64%)
Oct 29, 2002 9.772 9.772 9.415 9.450 1,898 -0.47(-4.76%)
Oct 28, 2002 9.950 10.01 9.867 9.922 39,137 +0.23(+2.40%)
Oct 25, 2002 9.655 9.724 9.546 9.689 16,063 +0.03(+0.28%)
Oct 24, 2002 9.655 9.765 9.635 9.662 10,660 +0.04(+0.43%)
Oct 23, 2002 9.607 9.621 9.422 9.621 12,705 -0.31(-3.10%)
Oct 22, 2002 10.03 10.03 9.929 9.929 63,671 -0.25(-2.49%)
Oct 21, 2002 9.956 10.23 9.929 10.18 140,048 +0.14(+1.43%)
Oct 18, 2002 9.806 10.04 9.806 10.04 16,063 +0.10(+0.96%)
Oct 17, 2002 10.10 10.10 9.895 9.943 3,942 +0.14(+1.47%)
Oct 16, 2002 9.744 9.813 9.730 9.799 13,289 -0.10(-0.97%)
Oct 15, 2002 9.799 9.895 9.662 9.895 39,867 +0.53(+5.63%)
Oct 14, 2002 9.347 9.395 9.237 9.368 67,030 -0.15(-1.58%)
Oct 11, 2002 9.333 9.518 9.203 9.518 23,365 +0.48(+5.30%)
Oct 10, 2002 8.525 9.039 8.525 9.039 66,446 +0.48(+5.60%)
Oct 09, 2002 8.642 8.717 8.450 8.560 12,120 -0.27(-3.10%)
Oct 08, 2002 8.868 8.868 8.731 8.833 15,625 +0.08(+0.94%)
Oct 07, 2002 8.792 8.792 8.751 8.751 28,476 -0.18(-1.99%)
Oct 04, 2002 8.929 8.936 8.806 8.929 48,483 -0.35(-3.76%)
Oct 03, 2002 9.361 9.368 9.279 9.279 438 -0.04(-0.44%)
Oct 02, 2002 9.326 9.573 9.313 9.320 63,671 -0.03(-0.37%)
Oct 01, 2002 9.176 9.374 8.977 9.354 84,262 +0.34(+3.80%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.