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, 2018 27.81 27.94 27.80 27.80 1,393,479 -0.09(-0.31%)
Apr 27, 2018 27.77 27.91 27.68 27.89 884,418 +0.15(+0.55%)
Apr 26, 2018 27.78 27.83 27.66 27.73 705,110 +0.11(+0.40%)
Apr 25, 2018 27.61 27.66 27.50 27.62 645,422 -0.09(-0.31%)
Apr 24, 2018 27.79 27.90 27.62 27.71 1,251,578 -0.08(-0.28%)
Apr 23, 2018 27.83 27.84 27.71 27.78 661,627 -0.05(-0.18%)
Apr 20, 2018 27.84 27.90 27.77 27.83 1,365,752 -0.12(-0.43%)
Apr 19, 2018 28.00 28.05 27.86 27.95 1,431,528 +0.01(+0.03%)
Apr 18, 2018 27.90 27.99 27.89 27.94 1,791,151 +0.11(+0.40%)
Apr 17, 2018 27.77 27.87 27.72 27.83 1,902,981 +0.20(+0.71%)
Apr 16, 2018 27.60 27.66 27.52 27.64 1,711,475 +0.14(+0.53%)
Apr 13, 2018 27.56 27.56 27.41 27.49 1,250,677 +0.03(+0.12%)
Apr 12, 2018 27.32 27.47 27.32 27.46 1,226,644 +0.13(+0.47%)
Apr 11, 2018 27.37 27.48 27.30 27.33 1,044,673 -0.13(-0.46%)
Apr 10, 2018 27.39 27.52 27.37 27.46 1,101,833 +0.30(+1.10%)
Apr 09, 2018 27.15 27.32 27.08 27.16 953,220 +0.26(+0.95%)
Apr 06, 2018 27.03 27.14 26.84 26.91 2,727,156 -0.08(-0.28%)
Apr 05, 2018 26.92 27.05 26.90 26.98 861,758 +0.26(+0.99%)
Apr 04, 2018 26.29 26.73 26.29 26.72 3,999,047 +0.14(+0.54%)
Apr 03, 2018 26.53 26.61 26.40 26.58 1,654,937 +0.22(+0.84%)
Apr 02, 2018 26.71 26.77 26.18 26.35 2,736,983 -0.36(-1.34%)
Mar 29, 2018 26.71 26.71 26.71 0 +0.20(+0.77%)
Mar 28, 2018 26.48 26.74 26.38 26.51 1,646,999 +0.20(+0.78%)
Mar 27, 2018 26.66 26.70 26.21 26.30 1,879,873 -0.37(-1.40%)
Mar 26, 2018 26.60 26.71 26.32 26.68 1,109,134 +0.52(+1.98%)
Mar 23, 2018 26.44 26.50 26.13 26.16 1,361,889 -0.21(-0.81%)
Mar 22, 2018 26.55 26.67 26.37 26.37 1,670,810 -0.56(-2.08%)
Mar 21, 2018 26.90 27.06 26.84 26.93 721,653 +0.02(+0.06%)
Mar 20, 2018 26.85 27.00 26.83 26.92 767,315 -0.08(-0.28%)
Mar 19, 2018 27.09 27.09 26.86 26.99 643,189 -0.13(-0.47%)
Mar 16, 2018 27.09 27.21 27.07 27.12 725,424 -0.01(-0.03%)
Mar 15, 2018 27.09 27.23 27.08 27.13 622,897 -0.02(-0.06%)
Mar 14, 2018 27.26 27.30 27.01 27.14 777,943 +0.09(+0.35%)
Mar 13, 2018 27.32 27.33 27.01 27.05 800,781 -0.17(-0.63%)
Mar 12, 2018 27.17 27.24 27.13 27.22 854,508 +0.02(+0.06%)
Mar 09, 2018 27.14 27.20 27.07 27.20 819,333 +0.14(+0.53%)
Mar 08, 2018 27.16 27.21 26.98 27.06 869,122 +0.03(+0.13%)
Mar 07, 2018 27.03 26.78 27.03 923,849 +0.13(+0.47%)
Mar 06, 2018 26.92 26.94 26.79 26.90 388,743 +0.16(+0.60%)
Mar 05, 2018 26.40 26.74 26.40 26.74 748,029 +0.05(+0.19%)
Mar 02, 2018 26.52 26.69 26.34 26.69 1,697,808 -0.03(-0.10%)
Mar 01, 2018 26.78 26.89 26.41 26.71 1,998,711 -0.20(-0.73%)
Feb 28, 2018 27.26 27.26 26.91 26.91 974,762 -0.18(-0.66%)
Feb 27, 2018 27.38 27.41 27.09 27.09 902,330 -0.47(-1.70%)
Feb 26, 2018 27.48 27.57 27.31 27.55 489,898 +0.17(+0.62%)
Feb 23, 2018 27.25 27.40 27.20 27.38 684,849 +0.17(+0.63%)
Feb 22, 2018 27.20 27.34 27.11 27.21 967,244 +0.18(+0.66%)
Feb 21, 2018 27.24 27.45 27.03 27.03 987,436 -0.09(-0.31%)
Feb 20, 2018 27.25 27.32 27.06 27.12 811,441 -0.23(-0.84%)
Feb 16, 2018 27.35 27.35 27.35 0 +0.05(+0.19%)
Feb 15, 2018 27.31 27.34 27.15 27.30 743,475 +0.26(+0.98%)
Feb 14, 2018 26.35 27.05 26.35 27.03 819,407 +0.55(+2.09%)
Feb 13, 2018 26.41 26.51 26.36 26.48 492,429 -0.04(-0.16%)
Feb 12, 2018 26.33 26.55 26.27 26.52 1,243,095 +0.42(+1.60%)
Feb 09, 2018 26.13 26.24 25.38 26.11 3,440,022 +0.03(+0.10%)
Feb 08, 2018 26.76 26.76 26.06 26.08 2,261,765 -0.70(-2.60%)
Feb 07, 2018 26.80 27.03 26.68 26.78 2,066,423 -0.48(-1.75%)
Feb 06, 2018 26.46 27.26 26.44 27.26 3,350,822 +0.48(+1.78%)
Feb 05, 2018 27.38 27.50 26.38 26.78 3,469,911 -0.93(-3.35%)
Feb 02, 2018 28.01 28.05 27.66 27.71 1,117,049 -0.79(-2.78%)
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.