France Ishares MSCI ETF (NY: EWQ )

40.31 +1.11 (+2.83%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 19.49 19.58 19.34 19.38 1,388,587 -0.38(-1.93%)
Jan 29, 2015 19.54 19.77 19.50 19.76 1,518,312 +0.55(+2.87%)
Jan 28, 2015 19.56 19.64 19.20 19.21 1,764,375 -0.51(-2.60%)
Jan 27, 2015 19.60 19.75 19.54 19.72 1,588,342 -0.02(-0.08%)
Jan 26, 2015 19.57 19.78 19.52 19.73 725,993 +0.36(+1.84%)
Jan 23, 2015 19.37 19.55 19.35 19.38 2,702,674 -0.10(-0.52%)
Jan 22, 2015 19.33 19.55 19.27 19.48 766,546 +0.09(+0.44%)
Jan 21, 2015 19.14 19.39 19.12 19.39 1,317,551 +0.19(+0.97%)
Jan 20, 2015 19.25 19.25 19.11 19.21 906,473 +0.16(+0.86%)
Jan 16, 2015 18.73 19.07 18.72 19.04 999,759 +0.37(+1.95%)
Jan 15, 2015 18.75 18.83 18.62 18.68 749,577 -0.02(-0.08%)
Jan 14, 2015 18.65 18.78 18.56 18.69 2,088,570 +0.00(+0.00%)
Jan 13, 2015 18.85 18.93 18.50 18.69 1,044,428 +0.06(+0.33%)
Jan 12, 2015 18.66 18.72 18.44 18.63 645,689 +0.11(+0.59%)
Jan 09, 2015 18.66 18.66 18.37 18.52 741,946 -0.15(-0.79%)
Jan 08, 2015 18.51 18.78 18.49 18.67 694,067 +0.33(+1.82%)
Jan 07, 2015 18.21 18.38 18.10 18.34 996,269 +0.18(+0.98%)
Jan 06, 2015 18.31 18.45 18.10 18.16 1,076,021 -0.20(-1.10%)
Jan 05, 2015 18.59 18.60 18.30 18.36 1,229,879 -0.68(-3.59%)
Jan 02, 2015 19.18 19.39 19.00 19.04 2,127,592 -0.10(-0.53%)
Dec 31, 2014 19.32 19.14 19.14 19.14 843,756 -0.14(-0.72%)
Dec 30, 2014 19.47 19.49 19.28 19.28 815,920 -0.29(-1.47%)
Dec 29, 2014 19.47 19.65 19.45 19.57 593,672 -0.16(-0.83%)
Dec 26, 2014 19.70 19.80 19.66 19.73 432,335 -0.01(-0.04%)
Dec 24, 2014 19.58 19.74 19.74 19.74 799,720 +0.16(+0.79%)
Dec 23, 2014 19.54 19.66 19.53 19.59 518,388 +0.09(+0.44%)
Dec 22, 2014 19.49 19.54 19.41 19.50 927,051 +0.06(+0.32%)
Dec 19, 2014 19.36 19.50 19.29 19.44 1,899,520 -0.12(-0.60%)
Dec 18, 2014 19.39 19.57 19.33 19.56 1,176,108 +0.43(+2.27%)
Dec 17, 2014 18.85 19.30 18.85 19.12 1,254,666 +0.33(+1.77%)
Dec 16, 2014 18.54 19.06 18.51 18.79 1,781,560 +0.21(+1.12%)
Dec 15, 2014 19.06 19.12 18.56 18.58 2,693,154 -0.38(-1.99%)
Dec 12, 2014 19.30 19.37 18.92 18.96 1,588,007 -0.37(-1.91%)
Dec 11, 2014 19.45 19.55 19.32 19.33 1,696,385 -0.15(-0.79%)
Dec 10, 2014 19.72 19.72 19.44 19.48 1,321,245 -0.30(-1.52%)
Dec 09, 2014 19.70 19.84 19.64 19.78 1,904,519 -0.20(-1.00%)
Dec 08, 2014 20.06 20.08 19.95 19.98 789,589 -0.18(-0.92%)
Dec 05, 2014 20.13 20.23 20.12 20.17 822,007 +0.12(+0.61%)
Dec 04, 2014 20.03 20.17 19.87 20.04 915,012 -0.07(-0.34%)
Dec 03, 2014 20.12 20.16 20.07 20.11 396,656 -0.09(-0.46%)
Dec 02, 2014 20.26 20.26 20.16 20.20 331,508 -0.07(-0.34%)
Dec 01, 2014 20.30 20.35 20.22 20.27 896,890 +0.02(+0.11%)
Nov 28, 2014 20.22 20.29 20.20 20.25 369,514 -0.11(-0.53%)
Nov 26, 2014 20.28 20.36 20.36 20.36 291,290 +0.08(+0.38%)
Nov 25, 2014 20.26 20.34 20.22 20.28 514,007 +0.06(+0.30%)
Nov 24, 2014 20.17 20.22 20.10 20.22 1,287,555 +0.29(+1.47%)
Nov 21, 2014 20.00 20.03 19.85 19.93 909,090 +0.25(+1.29%)
Nov 20, 2014 19.57 19.73 19.57 19.67 434,029 -0.19(-0.97%)
Nov 19, 2014 19.93 19.95 19.76 19.87 529,505 +0.00(+0.00%)
Nov 18, 2014 19.74 19.90 19.74 19.87 483,034 +0.34(+1.73%)
Nov 17, 2014 19.44 19.56 19.41 19.53 305,366 +0.02(+0.12%)
Nov 14, 2014 19.30 19.53 19.30 19.50 556,041 +0.11(+0.56%)
Nov 13, 2014 19.28 19.47 19.28 19.40 188,134 +0.08(+0.40%)
Nov 12, 2014 19.31 19.40 19.27 19.32 298,705 -0.28(-1.43%)
Nov 11, 2014 19.51 19.63 19.46 19.60 365,413 +0.15(+0.77%)
Nov 10, 2014 19.40 19.47 19.33 19.45 435,838 +0.08(+0.44%)
Nov 07, 2014 19.30 19.38 19.16 19.37 576,935 -0.06(-0.32%)
Nov 06, 2014 19.54 19.63 19.36 19.43 1,067,324 -0.02(-0.12%)
Nov 05, 2014 19.43 19.50 19.37 19.45 509,792 +0.14(+0.72%)
Nov 04, 2014 19.35 19.39 19.20 19.31 1,249,961 -0.12(-0.59%)
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.