Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 21.55 21.64 21.49 21.57 45,512 -0.02(-0.09%)
Oct 30, 2006 21.52 21.60 21.49 21.59 29,993 -0.10(-0.46%)
Oct 27, 2006 21.81 21.81 21.63 21.69 94,606 -0.21(-0.95%)
Oct 26, 2006 21.83 21.93 21.75 21.90 42,080 +0.22(+1.02%)
Oct 25, 2006 21.51 21.71 21.51 21.68 359,176 +0.24(+1.13%)
Oct 24, 2006 21.38 21.50 21.36 21.44 55,361 -0.07(-0.34%)
Oct 23, 2006 21.22 21.51 21.20 21.51 65,209 +0.04(+0.19%)
Oct 20, 2006 21.44 21.50 21.36 21.47 65,657 +0.08(+0.38%)
Oct 19, 2006 21.27 21.42 21.27 21.39 68,343 +0.21(+0.98%)
Oct 18, 2006 21.23 21.24 21.14 21.18 52,824 +0.09(+0.44%)
Oct 17, 2006 21.08 21.15 20.98 21.09 47,750 -0.13(-0.60%)
Oct 16, 2006 21.17 21.26 21.13 21.22 64,762 +0.03(+0.13%)
Oct 13, 2006 21.18 21.20 21.10 21.19 98,187 -0.09(-0.44%)
Oct 12, 2006 21.15 21.29 21.15 21.28 42,528 +0.26(+1.24%)
Oct 11, 2006 20.97 21.13 20.94 21.02 333,660 +0.03(+0.13%)
Oct 10, 2006 20.96 21.05 20.93 21.00 96,248 -0.05(-0.22%)
Oct 09, 2006 21.05 21.08 20.98 21.04 51,183 -0.10(-0.48%)
Oct 06, 2006 21.02 21.14 20.95 21.14 194,734 -0.06(-0.28%)
Oct 05, 2006 21.18 21.28 21.16 21.20 394,691 -0.03(-0.16%)
Oct 04, 2006 20.92 21.24 20.92 21.24 465,572 +0.27(+1.31%)
Oct 03, 2006 21.01 21.09 20.94 20.96 1,515,497 -0.13(-0.64%)
Oct 02, 2006 21.16 21.18 21.04 21.10 706,267 -0.03(-0.13%)
Sep 29, 2006 21.16 21.16 21.06 21.12 50,287 -0.04(-0.19%)
Sep 28, 2006 21.09 21.16 21.06 21.16 806,991 +0.15(+0.73%)
Sep 27, 2006 21.01 21.08 20.97 21.01 51,630 +0.04(+0.19%)
Sep 26, 2006 20.98 21.02 20.86 20.97 370,667 +0.09(+0.42%)
Sep 25, 2006 20.90 20.96 20.65 20.88 435,130 +0.05(+0.26%)
Sep 22, 2006 20.88 20.92 20.76 20.83 524,216 -0.09(-0.42%)
Sep 21, 2006 20.94 21.00 20.87 20.92 110,125 +0.05(+0.22%)
Sep 20, 2006 20.71 20.91 20.71 20.87 97,143 +0.34(+1.67%)
Sep 19, 2006 20.75 20.75 20.38 20.53 90,129 -0.14(-0.68%)
Sep 18, 2006 20.63 20.73 20.55 20.67 60,584 +0.10(+0.49%)
Sep 15, 2006 20.68 20.68 20.55 20.57 489,895 -0.11(-0.55%)
Sep 14, 2006 20.71 20.71 20.55 20.68 55,958 +0.00(+0.00%)
Sep 13, 2006 20.53 20.71 20.53 20.68 34,768 +0.06(+0.29%)
Sep 12, 2006 20.45 20.69 20.41 20.62 371,562 +0.25(+1.22%)
Sep 11, 2006 20.30 20.41 20.21 20.37 94,308 -0.02(-0.10%)
Sep 08, 2006 20.37 20.40 20.27 20.39 103,559 +0.01(+0.03%)
Sep 07, 2006 20.41 20.49 20.32 20.39 164,890 -0.31(-1.52%)
Sep 06, 2006 20.81 20.81 20.65 20.70 556,299 -0.34(-1.62%)
Sep 05, 2006 20.94 21.04 20.88 21.04 390,215 +0.01(+0.03%)
Sep 01, 2006 20.97 21.10 20.94 21.04 60,434 +0.07(+0.32%)
Aug 31, 2006 21.06 21.06 20.89 20.97 212,641 -0.02(-0.09%)
Aug 30, 2006 21.07 21.07 20.94 20.99 171,008 +0.04(+0.19%)
Aug 29, 2006 20.90 20.95 20.76 20.95 294,414 +0.21(+1.00%)
Aug 28, 2006 20.73 20.88 20.67 20.74 274,866 +0.10(+0.49%)
Aug 25, 2006 20.63 20.67 20.55 20.64 84,011 +0.01(+0.06%)
Aug 24, 2006 20.67 20.77 20.56 20.63 43,722 +0.03(+0.16%)
Aug 23, 2006 20.73 20.76 20.51 20.59 31,933 -0.11(-0.55%)
Aug 22, 2006 20.65 20.74 20.57 20.71 86,101 -0.09(-0.42%)
Aug 21, 2006 20.83 20.88 20.73 20.79 123,406 -0.09(-0.42%)
Aug 18, 2006 20.85 20.88 20.71 20.88 279,343 +0.08(+0.39%)
Aug 17, 2006 20.87 20.90 20.75 20.80 93,562 -0.09(-0.42%)
Aug 16, 2006 20.82 20.89 20.71 20.89 54,316 +0.26(+1.27%)
Aug 15, 2006 20.45 20.63 20.45 20.63 101,321 +0.51(+2.53%)
Aug 14, 2006 20.20 20.27 20.08 20.12 96,397 +0.08(+0.40%)
Aug 11, 2006 20.01 20.09 19.94 20.04 78,490 -0.11(-0.57%)
Aug 10, 2006 20.09 20.15 19.96 20.15 167,576 -0.05(-0.27%)
Aug 09, 2006 20.42 20.45 20.20 20.20 561,521 +0.11(+0.57%)
Aug 08, 2006 20.13 20.31 20.04 20.09 1,613,983 -0.02(-0.10%)
Aug 07, 2006 20.18 20.25 20.07 20.11 63,717 -0.17(-0.83%)
Aug 04, 2006 20.63 20.63 20.26 20.28 82,221 -0.03(-0.13%)
Aug 03, 2006 20.12 20.31 20.10 20.31 34,321 -0.01(-0.07%)
Aug 02, 2006 20.27 20.41 20.26 20.32 132,956 +0.20(+1.00%)
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.