Skip to main content

France Ishares MSCI ETF (NY: EWQ )

39.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 14.84 14.92 14.75 14.87 61,926 +0.14(+0.95%)
Apr 28, 2005 14.77 14.86 14.69 14.73 82,359 -0.26(-1.74%)
Apr 27, 2005 14.96 14.99 14.83 14.99 89,746 -0.14(-0.92%)
Apr 26, 2005 15.13 15.21 15.12 15.13 64,441 -0.10(-0.63%)
Apr 25, 2005 15.21 15.23 15.14 15.23 23,418 +0.04(+0.25%)
Apr 22, 2005 15.27 15.27 15.14 15.19 17,131 -0.05(-0.33%)
Apr 21, 2005 15.16 15.24 15.11 15.24 82,830 +0.18(+1.18%)
Apr 20, 2005 15.05 15.12 15.01 15.06 44,480 -0.04(-0.25%)
Apr 19, 2005 15.14 15.18 15.05 15.10 65,541 -0.03(-0.17%)
Apr 18, 2005 15.08 15.14 15.05 15.12 23,104 -0.01(-0.08%)
Apr 15, 2005 15.33 15.35 15.14 15.14 28,448 -0.25(-1.61%)
Apr 14, 2005 15.42 15.45 15.33 15.38 181,064 -0.10(-0.66%)
Apr 13, 2005 15.49 15.58 15.49 15.49 70,413 -0.16(-1.02%)
Apr 12, 2005 15.55 15.65 15.44 15.65 28,605 +0.01(+0.04%)
Apr 11, 2005 15.63 15.68 15.62 15.64 32,220 +0.02(+0.12%)
Apr 08, 2005 15.51 15.65 15.46 15.62 40,708 +0.14(+0.90%)
Apr 07, 2005 15.58 15.63 15.48 15.48 133,283 -0.05(-0.33%)
Apr 06, 2005 15.41 15.54 15.35 15.53 227,273 +0.17(+1.12%)
Apr 05, 2005 15.32 15.36 15.30 15.36 42,122 +0.05(+0.33%)
Apr 04, 2005 15.27 15.31 15.17 15.31 22,161 -0.10(-0.62%)
Apr 01, 2005 15.53 15.54 15.31 15.40 69,313 +0.02(+0.12%)
Mar 31, 2005 15.53 15.55 15.38 15.38 44,008 -0.11(-0.70%)
Mar 30, 2005 15.41 15.51 15.41 15.49 43,222 +0.11(+0.70%)
Mar 29, 2005 15.37 15.42 15.30 15.38 45,266 +0.02(+0.12%)
Mar 28, 2005 15.41 15.44 15.31 15.37 16,817 -0.01(-0.04%)
Mar 24, 2005 15.40 15.46 15.37 15.37 13,674 +0.04(+0.25%)
Mar 23, 2005 15.30 15.36 15.30 15.33 30,491 -0.02(-0.12%)
Mar 22, 2005 15.53 15.68 15.35 15.35 24,361 -0.24(-1.51%)
Mar 21, 2005 15.68 15.68 15.56 15.59 20,118 -0.13(-0.81%)
Mar 18, 2005 15.79 15.80 15.72 15.72 29,077 -0.08(-0.48%)
Mar 17, 2005 15.80 15.84 15.73 15.79 40,079 +0.03(+0.20%)
Mar 16, 2005 15.84 15.87 15.75 15.76 38,036 -0.07(-0.46%)
Mar 15, 2005 15.95 15.95 15.83 15.83 87,231 -0.00(-0.02%)
Mar 14, 2005 15.91 15.91 15.82 15.84 72,771 -0.12(-0.76%)
Mar 11, 2005 15.94 16.03 15.94 15.96 27,819 +0.01(+0.04%)
Mar 10, 2005 15.94 15.98 15.91 15.95 18,232 -0.01(-0.04%)
Mar 09, 2005 15.92 16.02 15.92 15.96 58,940 -0.01(-0.08%)
Mar 08, 2005 15.95 16.02 15.94 15.97 46,051 +0.06(+0.36%)
Mar 07, 2005 15.87 16.00 15.87 15.91 24,204 +0.04(+0.25%)
Mar 04, 2005 15.79 15.97 15.79 15.87 173,991 +0.30(+1.92%)
Mar 03, 2005 15.65 15.70 15.58 15.58 23,261 -0.09(-0.57%)
Mar 02, 2005 15.56 15.68 15.55 15.66 46,366 -0.01(-0.04%)
Mar 01, 2005 15.71 15.76 15.67 15.67 75,286 -0.04(-0.24%)
Feb 28, 2005 15.68 15.77 15.64 15.71 82,987 -0.07(-0.44%)
Feb 25, 2005 15.56 15.78 15.54 15.78 48,723 +0.28(+1.81%)
Feb 24, 2005 15.49 15.50 15.41 15.50 19,961 +0.11(+0.74%)
Feb 23, 2005 15.43 15.49 15.36 15.38 70,728 -0.11(-0.70%)
Feb 22, 2005 15.47 15.59 15.46 15.49 81,258 -0.05(-0.33%)
Feb 18, 2005 15.42 15.54 15.42 15.54 34,578 +0.20(+1.29%)
Feb 17, 2005 15.42 15.44 15.33 15.35 59,411 +0.01(+0.04%)
Feb 16, 2005 15.34 15.39 15.27 15.34 28,762 -0.11(-0.70%)
Feb 15, 2005 15.32 15.45 15.31 15.45 144,128 +0.17(+1.12%)
Feb 14, 2005 15.25 15.32 15.21 15.28 77,643 +0.08(+0.54%)
Feb 11, 2005 15.06 15.20 15.06 15.19 47,309 +0.16(+1.06%)
Feb 10, 2005 14.95 15.07 14.95 15.03 91,003 +0.16(+1.07%)
Feb 09, 2005 14.90 14.93 14.88 14.88 77,172 -0.03(-0.17%)
Feb 08, 2005 14.88 14.94 14.86 14.90 24,519 -0.01(-0.04%)
Feb 07, 2005 14.98 15.00 14.90 14.91 16,188 -0.03(-0.21%)
Feb 04, 2005 14.96 15.02 14.91 14.94 25,304 -0.03(-0.21%)
Feb 03, 2005 14.95 14.97 14.91 14.97 46,680 -0.11(-0.76%)
Feb 02, 2005 15.14 15.14 15.05 15.09 22,475 +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.