Skip to main content

France Ishares MSCI ETF (NY: EWQ )

41.41 -0.19 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 15.08 15.10 14.94 15.03 924,288 -0.19(-1.24%)
Apr 27, 2012 15.27 15.29 15.15 15.22 979,094 +0.12(+0.77%)
Apr 26, 2012 14.94 15.15 14.92 15.10 1,345,173 +0.07(+0.43%)
Apr 25, 2012 15.06 15.14 14.94 15.04 882,943 +0.43(+2.93%)
Apr 24, 2012 14.52 14.75 14.49 14.61 895,535 +0.25(+1.72%)
Apr 23, 2012 14.38 14.41 14.27 14.36 1,810,648 -0.36(-2.46%)
Apr 20, 2012 14.73 14.84 14.71 14.73 382,372 +0.10(+0.69%)
Apr 19, 2012 14.82 14.89 14.52 14.63 1,311,321 -0.28(-1.90%)
Apr 18, 2012 14.86 15.07 14.86 14.91 1,283,868 -0.25(-1.67%)
Apr 17, 2012 15.01 15.21 14.93 15.16 1,058,148 +0.38(+2.60%)
Apr 16, 2012 14.85 14.86 14.65 14.78 397,934 +0.10(+0.69%)
Apr 13, 2012 14.88 14.89 14.61 14.68 758,067 -0.46(-3.02%)
Apr 12, 2012 14.89 15.17 14.87 15.13 571,836 +0.31(+2.10%)
Apr 11, 2012 15.05 15.06 14.79 14.82 1,316,408 +0.23(+1.59%)
Apr 10, 2012 14.97 15.02 14.58 14.59 3,346,824 -0.49(-3.22%)
Apr 09, 2012 14.98 15.13 14.91 15.07 427,579 -0.03(-0.19%)
Apr 05, 2012 15.10 15.25 15.07 15.10 612,146 -0.20(-1.28%)
Apr 04, 2012 15.38 15.41 15.23 15.30 855,418 -0.47(-2.99%)
Apr 03, 2012 16.08 16.11 15.67 15.77 745,619 -0.41(-2.51%)
Apr 02, 2012 15.89 16.25 15.87 16.18 619,892 +0.17(+1.04%)
Mar 30, 2012 16.02 16.05 15.86 16.01 694,242 +0.19(+1.19%)
Mar 29, 2012 15.76 15.87 15.68 15.82 916,786 -0.17(-1.04%)
Mar 28, 2012 16.16 16.17 15.87 15.99 592,971 -0.15(-0.90%)
Mar 27, 2012 16.26 16.26 16.13 16.13 485,177 -0.28(-1.68%)
Mar 26, 2012 16.26 16.42 16.25 16.41 250,698 +0.27(+1.66%)
Mar 23, 2012 15.98 16.15 15.89 16.14 918,186 +0.15(+0.91%)
Mar 22, 2012 15.95 16.08 15.90 16.00 256,730 -0.27(-1.65%)
Mar 21, 2012 16.33 16.34 16.16 16.26 1,093,497 -0.12(-0.75%)
Mar 20, 2012 16.30 16.42 16.23 16.39 1,878,844 -0.15(-0.92%)
Mar 19, 2012 16.42 16.59 16.40 16.54 206,681 +0.04(+0.26%)
Mar 16, 2012 16.43 16.54 16.43 16.50 176,339 +0.15(+0.93%)
Mar 15, 2012 16.21 16.36 16.16 16.34 141,313 +0.15(+0.94%)
Mar 14, 2012 16.29 16.32 16.14 16.19 359,696 -0.11(-0.67%)
Mar 13, 2012 16.08 16.30 16.05 16.30 828,084 +0.23(+1.44%)
Mar 12, 2012 15.95 16.08 15.86 16.07 2,424,079 +0.13(+0.82%)
Mar 09, 2012 15.95 16.04 15.89 15.94 834,670 -0.20(-1.26%)
Mar 08, 2012 15.89 16.19 15.84 16.14 1,280,725 +0.59(+3.83%)
Mar 07, 2012 15.45 15.57 15.39 15.55 304,438 +0.25(+1.61%)
Mar 06, 2012 15.52 15.54 15.25 15.30 428,015 -0.78(-4.83%)
Mar 05, 2012 16.05 16.11 15.96 16.08 263,842 -0.01(-0.05%)
Mar 02, 2012 16.15 16.16 16.03 16.08 148,771 -0.16(-0.98%)
Mar 01, 2012 16.16 16.27 16.12 16.24 421,001 +0.20(+1.27%)
Feb 29, 2012 16.26 16.32 16.00 16.04 2,198,181 -0.13(-0.81%)
Feb 28, 2012 16.05 16.23 16.00 16.17 980,832 +0.10(+0.63%)
Feb 27, 2012 15.91 16.12 15.89 16.07 251,196 -0.17(-1.07%)
Feb 24, 2012 16.17 16.29 16.16 16.24 234,147 +0.15(+0.95%)
Feb 23, 2012 15.89 16.10 15.83 16.09 497,055 +0.25(+1.56%)
Feb 22, 2012 15.89 15.95 15.84 15.84 104,253 -0.06(-0.36%)
Feb 21, 2012 15.89 16.01 15.85 15.90 267,342 +0.09(+0.60%)
Feb 17, 2012 15.84 15.85 15.72 15.81 174,883 +0.17(+1.07%)
Feb 16, 2012 15.31 15.68 15.26 15.64 381,099 +0.28(+1.79%)
Feb 15, 2012 15.50 15.50 15.33 15.37 723,341 -0.04(-0.28%)
Feb 14, 2012 15.47 15.51 15.29 15.41 688,044 -0.17(-1.07%)
Feb 13, 2012 15.63 15.64 15.50 15.58 192,962 +0.09(+0.61%)
Feb 10, 2012 15.51 15.54 15.42 15.48 327,640 -0.39(-2.47%)
Feb 09, 2012 15.90 15.92 15.76 15.87 175,089 +0.07(+0.46%)
Feb 08, 2012 15.77 15.84 15.68 15.80 217,735 +0.07(+0.41%)
Feb 07, 2012 15.55 15.75 15.50 15.74 274,927 +0.19(+1.21%)
Feb 06, 2012 15.46 15.58 15.42 15.55 273,285 -0.14(-0.92%)
Feb 03, 2012 15.49 15.71 15.46 15.69 648,356 +0.25(+1.60%)
Feb 02, 2012 15.44 15.52 15.40 15.44 152,321 +0.07(+0.42%)
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.