Skip to main content

France Ishares MSCI ETF (NY: EWQ )

40.67 +0.30 (+0.74%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 23.18 23.30 23.16 23.29 331,233 +0.06(+0.27%)
May 29, 2014 23.21 23.24 23.18 23.23 157,620 +0.07(+0.30%)
May 28, 2014 23.19 23.21 23.13 23.16 311,508 -0.11(-0.46%)
May 27, 2014 23.21 23.27 23.17 23.27 234,710 +0.25(+1.07%)
May 23, 2014 22.97 23.02 23.02 23.02 538,022 +0.04(+0.17%)
May 22, 2014 22.92 23.00 22.90 22.98 157,251 -0.02(-0.07%)
May 21, 2014 22.89 23.00 22.88 23.00 315,659 +0.14(+0.61%)
May 20, 2014 22.94 22.97 22.78 22.86 796,989 -0.13(-0.57%)
May 19, 2014 22.96 23.02 22.91 22.99 285,184 +0.06(+0.27%)
May 16, 2014 22.85 22.93 22.80 22.93 335,692 +0.02(+0.10%)
May 15, 2014 22.97 22.97 22.78 22.90 1,114,946 -0.22(-0.97%)
May 14, 2014 23.14 23.18 23.09 23.13 326,376 -0.06(-0.27%)
May 13, 2014 23.19 23.20 23.11 23.19 747,578 -0.02(-0.07%)
May 12, 2014 23.14 23.20 23.11 23.20 318,144 +0.17(+0.74%)
May 09, 2014 23.06 23.10 22.93 23.03 272,198 -0.13(-0.57%)
May 08, 2014 23.17 23.29 23.14 23.17 593,591 +0.00(+0.00%)
May 07, 2014 23.05 23.17 22.97 23.17 1,079,016 +0.20(+0.87%)
May 06, 2014 23.01 23.07 22.94 22.97 281,940 -0.16(-0.70%)
May 05, 2014 22.90 23.13 22.83 23.13 309,576 +0.03(+0.13%)
May 02, 2014 23.00 23.15 22.98 23.10 426,898 -0.12(-0.50%)
May 01, 2014 23.20 23.25 23.07 23.21 1,009,890 +0.05(+0.20%)
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%)
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.