Skip to main content

France Ishares MSCI ETF (NY: EWQ )

40.33 +1.12 (+2.87%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 14.83 14.90 14.73 14.85 61,989 +0.14(+0.95%)
Apr 28, 2005 14.75 14.85 14.68 14.71 82,443 -0.26(-1.74%)
Apr 27, 2005 14.95 14.97 14.82 14.97 89,838 -0.14(-0.92%)
Apr 26, 2005 15.11 15.19 15.11 15.11 64,507 -0.10(-0.63%)
Apr 25, 2005 15.20 15.21 15.13 15.21 23,442 +0.04(+0.25%)
Apr 22, 2005 15.25 15.25 15.13 15.17 17,149 -0.05(-0.33%)
Apr 21, 2005 15.15 15.22 15.10 15.22 82,915 +0.18(+1.18%)
Apr 20, 2005 15.03 15.10 14.99 15.04 44,525 -0.04(-0.25%)
Apr 19, 2005 15.12 15.17 15.03 15.08 65,608 -0.03(-0.17%)
Apr 18, 2005 15.06 15.13 15.03 15.11 23,128 -0.01(-0.08%)
Apr 15, 2005 15.31 15.34 15.12 15.12 28,477 -0.25(-1.61%)
Apr 14, 2005 15.40 15.44 15.32 15.37 181,249 -0.10(-0.66%)
Apr 13, 2005 15.48 15.56 15.47 15.47 70,485 -0.16(-1.02%)
Apr 12, 2005 15.53 15.63 15.42 15.63 28,634 +0.01(+0.04%)
Apr 11, 2005 15.62 15.67 15.60 15.62 32,253 +0.02(+0.12%)
Apr 08, 2005 15.50 15.63 15.44 15.60 40,749 +0.14(+0.90%)
Apr 07, 2005 15.57 15.61 15.46 15.46 133,419 -0.05(-0.33%)
Apr 06, 2005 15.39 15.53 15.34 15.51 227,505 +0.17(+1.12%)
Apr 05, 2005 15.30 15.34 15.28 15.34 42,165 +0.05(+0.33%)
Apr 04, 2005 15.25 15.29 15.15 15.29 22,184 -0.10(-0.62%)
Apr 01, 2005 15.51 15.52 15.29 15.39 69,384 +0.02(+0.12%)
Mar 31, 2005 15.51 15.53 15.37 15.37 44,053 -0.11(-0.70%)
Mar 30, 2005 15.39 15.50 15.39 15.48 43,267 +0.11(+0.70%)
Mar 29, 2005 15.35 15.40 15.28 15.37 45,312 +0.02(+0.12%)
Mar 28, 2005 15.39 15.42 15.29 15.35 16,834 -0.01(-0.04%)
Mar 24, 2005 15.38 15.44 15.36 15.36 13,688 +0.04(+0.25%)
Mar 23, 2005 15.29 15.34 15.29 15.32 30,522 -0.02(-0.12%)
Mar 22, 2005 15.51 15.67 15.34 15.34 24,386 -0.24(-1.51%)
Mar 21, 2005 15.67 15.67 15.54 15.57 20,138 -0.13(-0.81%)
Mar 18, 2005 15.78 15.79 15.70 15.70 29,106 -0.08(-0.48%)
Mar 17, 2005 15.78 15.83 15.71 15.78 40,120 +0.03(+0.20%)
Mar 16, 2005 15.83 15.86 15.74 15.74 38,074 -0.07(-0.46%)
Mar 15, 2005 15.93 15.93 15.81 15.82 87,320 -0.00(-0.02%)
Mar 14, 2005 15.90 15.90 15.80 15.82 72,845 -0.12(-0.76%)
Mar 11, 2005 15.93 16.01 15.93 15.94 27,848 +0.01(+0.04%)
Mar 10, 2005 15.92 15.97 15.89 15.93 18,250 -0.01(-0.04%)
Mar 09, 2005 15.90 16.00 15.90 15.94 59,000 -0.01(-0.08%)
Mar 08, 2005 15.93 16.00 15.93 15.95 46,099 +0.06(+0.36%)
Mar 07, 2005 15.86 15.98 15.85 15.90 24,229 +0.04(+0.24%)
Mar 04, 2005 15.77 15.95 15.77 15.86 174,169 +0.30(+1.92%)
Mar 03, 2005 15.63 15.69 15.56 15.56 23,285 -0.09(-0.57%)
Mar 02, 2005 15.55 15.67 15.53 15.65 46,413 -0.01(-0.04%)
Mar 01, 2005 15.69 15.74 15.65 15.65 75,363 -0.04(-0.24%)
Feb 28, 2005 15.67 15.75 15.62 15.69 83,072 -0.07(-0.44%)
Feb 25, 2005 15.54 15.76 15.52 15.76 48,773 +0.28(+1.81%)
Feb 24, 2005 15.47 15.48 15.39 15.48 19,981 +0.11(+0.74%)
Feb 23, 2005 15.41 15.47 15.34 15.37 70,800 -0.11(-0.70%)
Feb 22, 2005 15.45 15.57 15.44 15.48 81,341 -0.05(-0.33%)
Feb 18, 2005 15.41 15.53 15.41 15.53 34,613 +0.20(+1.29%)
Feb 17, 2005 15.41 15.42 15.32 15.33 59,472 +0.01(+0.04%)
Feb 16, 2005 15.32 15.37 15.25 15.32 28,792 -0.11(-0.70%)
Feb 15, 2005 15.30 15.43 15.29 15.43 144,275 +0.17(+1.12%)
Feb 14, 2005 15.24 15.30 15.19 15.26 77,723 +0.08(+0.54%)
Feb 11, 2005 15.04 15.18 15.04 15.18 47,357 +0.16(+1.06%)
Feb 10, 2005 14.94 15.06 14.94 15.02 91,096 +0.16(+1.07%)
Feb 09, 2005 14.89 14.92 14.86 14.86 77,251 -0.03(-0.17%)
Feb 08, 2005 14.86 14.92 14.84 14.89 24,544 -0.01(-0.04%)
Feb 07, 2005 14.97 14.98 14.89 14.89 16,205 -0.03(-0.21%)
Feb 04, 2005 14.94 15.00 14.90 14.92 25,330 -0.03(-0.21%)
Feb 03, 2005 14.93 14.96 14.89 14.96 46,728 -0.11(-0.76%)
Feb 02, 2005 15.13 15.13 15.04 15.07 22,498 +0.06(+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.