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, 2014 23.07 23.20 23.04 23.17 496,736 +0.11(+0.47%)
Apr 29, 2014 23.10 23.14 23.03 23.06 535,800 +0.09(+0.40%)
Apr 28, 2014 22.98 23.03 22.78 22.97 429,994 +0.07(+0.30%)
Apr 25, 2014 22.93 22.96 22.80 22.90 477,550 -0.08(-0.37%)
Apr 24, 2014 22.95 23.02 22.79 22.98 914,638 +0.10(+0.46%)
Apr 23, 2014 22.93 22.93 22.83 22.88 407,130 -0.09(-0.39%)
Apr 22, 2014 22.96 23.00 22.93 22.97 306,273 +0.13(+0.57%)
Apr 21, 2014 22.82 23.09 22.78 22.83 307,768 +0.05(+0.22%)
Apr 17, 2014 22.73 22.78 22.78 22.78 416,646 +0.10(+0.42%)
Apr 16, 2014 22.54 22.69 22.46 22.69 468,638 +0.27(+1.20%)
Apr 15, 2014 22.50 22.53 22.16 22.42 664,569 -0.06(-0.27%)
Apr 14, 2014 22.39 22.49 22.34 22.48 468,865 +0.07(+0.31%)
Apr 11, 2014 22.37 22.56 22.35 22.41 519,214 -0.11(-0.48%)
Apr 10, 2014 22.92 22.92 22.50 22.52 380,923 -0.44(-1.91%)
Apr 09, 2014 22.83 22.97 22.76 22.96 415,441 +0.32(+1.40%)
Apr 08, 2014 22.55 22.70 22.50 22.64 339,868 +0.00(+0.00%)
Apr 07, 2014 22.72 22.77 22.57 22.64 933,348 -0.04(-0.17%)
Apr 04, 2014 22.77 22.86 22.65 22.68 549,817 -0.04(-0.17%)
Apr 03, 2014 22.73 22.79 22.63 22.72 243,877 +0.02(+0.07%)
Apr 02, 2014 22.68 22.71 22.66 22.70 273,888 -0.04(-0.17%)
Apr 01, 2014 22.73 22.76 22.67 22.74 690,832 +0.22(+0.99%)
Mar 31, 2014 22.64 22.69 22.48 22.52 228,826 +0.02(+0.07%)
Mar 28, 2014 22.44 22.53 22.44 22.50 528,221 +0.13(+0.59%)
Mar 27, 2014 22.32 22.40 22.29 22.37 316,093 +0.01(+0.03%)
Mar 26, 2014 22.51 22.52 22.36 22.36 518,301 -0.04(-0.17%)
Mar 25, 2014 22.22 22.44 22.16 22.40 2,077,352 +0.34(+1.54%)
Mar 24, 2014 22.16 22.16 21.85 22.06 296,428 +0.03(+0.14%)
Mar 21, 2014 22.21 22.28 22.00 22.03 284,620 -0.08(-0.38%)
Mar 20, 2014 21.88 22.14 21.84 22.12 338,785 +0.16(+0.74%)
Mar 19, 2014 22.29 22.36 21.84 21.95 452,340 -0.35(-1.59%)
Mar 18, 2014 22.19 22.39 22.18 22.31 445,583 +0.26(+1.19%)
Mar 17, 2014 21.95 22.10 21.95 22.05 281,841 +0.32(+1.46%)
Mar 14, 2014 21.63 21.85 21.62 21.73 440,107 -0.01(-0.04%)
Mar 13, 2014 22.30 22.32 21.68 21.74 655,781 -0.52(-2.36%)
Mar 12, 2014 22.10 22.26 22.02 22.26 382,650 -0.06(-0.28%)
Mar 11, 2014 22.40 22.53 22.30 22.32 369,019 -0.20(-0.89%)
Mar 10, 2014 22.54 22.58 22.35 22.53 534,441 -0.03(-0.14%)
Mar 07, 2014 22.63 22.65 22.43 22.56 339,709 -0.09(-0.41%)
Mar 06, 2014 22.64 22.70 22.61 22.65 431,908 +0.32(+1.42%)
Mar 05, 2014 22.34 22.38 22.27 22.33 209,824 +0.02(+0.10%)
Mar 04, 2014 22.36 22.38 22.26 22.31 347,268 +0.45(+2.05%)
Mar 03, 2014 21.97 22.06 21.81 21.86 511,805 -0.54(-2.41%)
Feb 28, 2014 22.42 22.54 22.34 22.40 2,708,586 +0.05(+0.24%)
Feb 27, 2014 22.18 22.35 22.15 22.35 652,691 +0.11(+0.49%)
Feb 26, 2014 22.24 22.26 22.17 22.24 357,191 -0.15(-0.69%)
Feb 25, 2014 22.44 22.49 22.30 22.39 735,587 +0.00(+0.00%)
Feb 24, 2014 22.32 22.49 22.20 22.39 441,491 +0.19(+0.87%)
Feb 21, 2014 22.18 22.29 22.16 22.20 501,053 +0.10(+0.45%)
Feb 20, 2014 22.00 22.13 21.95 22.10 292,751 +0.21(+0.95%)
Feb 19, 2014 22.00 22.12 21.89 21.89 517,908 -0.12(-0.56%)
Feb 18, 2014 22.01 22.05 21.93 22.02 280,128 +0.02(+0.11%)
Feb 14, 2014 21.90 21.99 21.99 21.99 247,938 +0.10(+0.46%)
Feb 13, 2014 21.62 21.89 21.62 21.89 820,427 +0.23(+1.07%)
Feb 12, 2014 21.62 21.70 21.61 21.66 637,616 +0.00(+0.00%)
Feb 11, 2014 21.45 21.71 21.43 21.66 305,806 +0.30(+1.41%)
Feb 10, 2014 21.42 21.42 21.35 21.36 196,473 -0.08(-0.36%)
Feb 07, 2014 21.19 21.46 21.17 21.44 403,418 +0.33(+1.57%)
Feb 06, 2014 20.91 21.13 20.91 21.11 301,960 +0.42(+2.05%)
Feb 05, 2014 20.65 20.71 20.61 20.68 445,537 +0.04(+0.19%)
Feb 04, 2014 20.63 20.66 20.55 20.64 1,177,166 +0.28(+1.36%)
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.