Skip to main content

France Ishares MSCI ETF (NY: EWQ )

39.20 -0.11 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 21.07 21.25 21.02 21.09 1,383,474 +0.06(+0.30%)
Apr 29, 2015 21.15 21.24 20.95 21.03 865,322 -0.26(-1.20%)
Apr 28, 2015 21.20 21.30 21.10 21.29 763,837 -0.06(-0.29%)
Apr 27, 2015 21.33 21.47 21.33 21.35 541,214 +0.26(+1.22%)
Apr 24, 2015 21.02 21.16 20.91 21.09 771,193 +0.07(+0.33%)
Apr 23, 2015 20.79 21.07 20.74 21.02 296,635 +0.10(+0.48%)
Apr 22, 2015 20.85 20.95 20.76 20.92 280,446 +0.03(+0.15%)
Apr 21, 2015 20.83 20.92 20.81 20.89 465,314 +0.17(+0.82%)
Apr 20, 2015 20.67 20.82 20.67 20.72 307,343 +0.01(+0.04%)
Apr 17, 2015 20.70 20.77 20.60 20.71 747,220 -0.26(-1.22%)
Apr 16, 2015 20.96 21.08 20.82 20.97 913,135 +0.04(+0.19%)
Apr 15, 2015 20.88 20.97 20.75 20.93 608,874 +0.13(+0.63%)
Apr 14, 2015 20.78 20.83 20.73 20.80 326,552 +0.12(+0.60%)
Apr 13, 2015 20.74 20.80 20.60 20.67 520,782 -0.10(-0.49%)
Apr 10, 2015 20.71 20.78 20.64 20.78 305,294 +0.00(+0.00%)
Apr 09, 2015 20.82 20.82 20.69 20.78 963,456 +0.03(+0.15%)
Apr 08, 2015 20.89 20.90 20.65 20.74 658,243 -0.01(-0.04%)
Apr 07, 2015 20.86 20.94 20.73 20.75 932,272 -0.09(-0.45%)
Apr 06, 2015 20.58 20.98 20.58 20.85 833,369 +0.22(+1.05%)
Apr 02, 2015 20.55 20.63 20.63 20.63 392,843 +0.23(+1.14%)
Apr 01, 2015 20.46 20.46 20.23 20.39 783,937 +0.22(+1.08%)
Mar 31, 2015 20.17 20.28 20.12 20.18 435,506 -0.31(-1.52%)
Mar 30, 2015 20.54 20.58 20.48 20.49 672,445 -0.03(-0.15%)
Mar 27, 2015 20.36 20.56 20.31 20.52 737,101 +0.22(+1.07%)
Mar 26, 2015 20.32 20.39 20.12 20.30 694,009 -0.19(-0.91%)
Mar 25, 2015 20.67 20.71 20.48 20.49 921,906 -0.18(-0.86%)
Mar 24, 2015 20.71 20.78 20.64 20.67 722,568 +0.05(+0.23%)
Mar 23, 2015 20.60 20.68 20.51 20.62 421,218 +0.10(+0.49%)
Mar 20, 2015 20.42 20.67 20.36 20.52 526,409 +0.54(+2.72%)
Mar 19, 2015 20.00 20.06 19.90 19.98 600,080 -0.37(-1.79%)
Mar 18, 2015 19.91 20.40 19.88 20.34 689,856 +0.42(+2.11%)
Mar 17, 2015 19.93 19.96 19.82 19.92 532,606 -0.10(-0.50%)
Mar 16, 2015 19.91 20.05 19.91 20.02 1,083,373 +0.34(+1.74%)
Mar 13, 2015 19.69 19.73 19.59 19.68 940,232 -0.15(-0.74%)
Mar 12, 2015 19.80 19.84 19.71 19.83 542,447 +0.14(+0.71%)
Mar 11, 2015 19.66 19.78 19.58 19.69 764,495 +0.14(+0.72%)
Mar 10, 2015 19.68 19.72 19.53 19.55 712,564 -0.50(-2.52%)
Mar 09, 2015 20.04 20.09 19.98 20.05 527,482 +0.01(+0.04%)
Mar 06, 2015 20.19 20.23 20.03 20.05 766,436 -0.40(-1.94%)
Mar 05, 2015 20.43 20.51 20.36 20.44 386,891 +0.12(+0.61%)
Mar 04, 2015 20.29 20.34 20.19 20.32 424,100 -0.09(-0.42%)
Mar 03, 2015 20.48 20.50 20.36 20.40 289,335 -0.18(-0.87%)
Mar 02, 2015 20.55 20.59 20.48 20.58 454,376 +0.00(+0.00%)
Feb 27, 2015 20.57 20.69 20.49 20.58 463,281 +0.10(+0.49%)
Feb 26, 2015 20.49 20.54 20.44 20.48 378,848 -0.19(-0.94%)
Feb 25, 2015 20.63 20.71 20.60 20.67 764,594 -0.05(-0.26%)
Feb 24, 2015 20.54 20.75 20.48 20.73 552,824 +0.16(+0.75%)
Feb 23, 2015 20.54 20.61 20.52 20.57 1,055,662 -0.14(-0.67%)
Feb 20, 2015 20.25 20.81 20.22 20.71 1,271,693 +0.26(+1.29%)
Feb 19, 2015 20.50 20.57 20.43 20.45 626,276 +0.01(+0.04%)
Feb 18, 2015 20.36 20.50 20.30 20.44 1,002,728 +0.06(+0.30%)
Feb 17, 2015 20.22 20.39 20.11 20.38 1,117,923 +0.05(+0.23%)
Feb 13, 2015 20.32 20.33 20.33 20.33 963,888 +0.02(+0.11%)
Feb 12, 2015 20.06 20.31 20.06 20.31 1,034,023 +0.50(+2.51%)
Feb 11, 2015 19.78 19.86 19.70 19.81 962,976 -0.12(-0.58%)
Feb 10, 2015 19.87 19.95 19.76 19.93 461,270 +0.27(+1.38%)
Feb 09, 2015 19.49 19.74 19.49 19.66 573,107 -0.07(-0.35%)
Feb 06, 2015 19.90 19.97 19.68 19.73 1,568,143 -0.47(-2.31%)
Feb 05, 2015 20.00 20.20 19.94 20.19 1,246,573 +0.42(+2.12%)
Feb 04, 2015 19.91 20.04 19.76 19.77 1,485,785 -0.37(-1.85%)
Feb 03, 2015 19.91 20.16 19.91 20.15 1,990,323 +0.48(+2.45%)
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.