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 (%)
Jan 30, 2015 19.47 19.56 19.32 19.36 1,390,007 -0.38(-1.93%)
Jan 29, 2015 19.52 19.75 19.48 19.74 1,519,864 +0.55(+2.87%)
Jan 28, 2015 19.54 19.62 19.18 19.19 1,766,179 -0.51(-2.60%)
Jan 27, 2015 19.58 19.73 19.52 19.70 1,589,966 -0.02(-0.08%)
Jan 26, 2015 19.55 19.76 19.50 19.71 726,735 +0.36(+1.84%)
Jan 23, 2015 19.35 19.53 19.33 19.36 2,705,437 -0.10(-0.52%)
Jan 22, 2015 19.31 19.53 19.25 19.46 767,329 +0.09(+0.44%)
Jan 21, 2015 19.12 19.37 19.10 19.37 1,318,898 +0.19(+0.97%)
Jan 20, 2015 19.23 19.23 19.09 19.19 907,400 +0.16(+0.86%)
Jan 16, 2015 18.71 19.05 18.71 19.02 1,000,781 +0.36(+1.95%)
Jan 15, 2015 18.73 18.81 18.60 18.66 750,343 -0.02(-0.08%)
Jan 14, 2015 18.63 18.76 18.54 18.67 2,090,705 +0.00(+0.00%)
Jan 13, 2015 18.83 18.91 18.48 18.67 1,045,495 +0.06(+0.33%)
Jan 12, 2015 18.64 18.71 18.42 18.61 646,349 +0.11(+0.59%)
Jan 09, 2015 18.64 18.64 18.35 18.50 742,705 -0.15(-0.79%)
Jan 08, 2015 18.49 18.76 18.47 18.65 694,777 +0.33(+1.82%)
Jan 07, 2015 18.19 18.36 18.08 18.32 997,288 +0.18(+0.98%)
Jan 06, 2015 18.29 18.43 18.08 18.14 1,077,121 -0.20(-1.10%)
Jan 05, 2015 18.57 18.58 18.28 18.34 1,231,136 -0.68(-3.59%)
Jan 02, 2015 19.16 19.37 18.98 19.02 2,129,767 -0.10(-0.53%)
Dec 31, 2014 19.30 19.12 19.12 19.12 844,618 -0.14(-0.72%)
Dec 30, 2014 19.45 19.47 19.26 19.26 816,754 -0.29(-1.47%)
Dec 29, 2014 19.45 19.63 19.43 19.55 594,278 -0.16(-0.83%)
Dec 26, 2014 19.68 19.78 19.64 19.71 432,777 -0.01(-0.04%)
Dec 24, 2014 19.56 19.72 19.72 19.72 800,538 +0.16(+0.79%)
Dec 23, 2014 19.52 19.64 19.51 19.57 518,917 +0.09(+0.44%)
Dec 22, 2014 19.47 19.52 19.39 19.48 927,999 +0.06(+0.32%)
Dec 19, 2014 19.34 19.48 19.27 19.42 1,901,462 -0.12(-0.60%)
Dec 18, 2014 19.37 19.55 19.31 19.54 1,177,310 +0.43(+2.27%)
Dec 17, 2014 18.83 19.28 18.83 19.10 1,255,949 +0.33(+1.77%)
Dec 16, 2014 18.52 19.05 18.49 18.77 1,783,381 +0.21(+1.12%)
Dec 15, 2014 19.04 19.10 18.54 18.56 2,695,907 -0.38(-1.99%)
Dec 12, 2014 19.28 19.35 18.90 18.94 1,589,631 -0.37(-1.91%)
Dec 11, 2014 19.43 19.53 19.30 19.31 1,698,119 -0.15(-0.79%)
Dec 10, 2014 19.70 19.70 19.42 19.46 1,322,596 -0.30(-1.52%)
Dec 09, 2014 19.68 19.82 19.62 19.76 1,906,466 -0.20(-1.00%)
Dec 08, 2014 20.04 20.06 19.93 19.96 790,397 -0.18(-0.92%)
Dec 05, 2014 20.11 20.21 20.10 20.14 822,847 +0.12(+0.61%)
Dec 04, 2014 20.01 20.15 19.85 20.02 915,947 -0.07(-0.34%)
Dec 03, 2014 20.10 20.14 20.05 20.09 397,062 -0.09(-0.46%)
Dec 02, 2014 20.24 20.24 20.14 20.18 331,847 -0.07(-0.34%)
Dec 01, 2014 20.28 20.33 20.20 20.25 897,807 +0.02(+0.11%)
Nov 28, 2014 20.20 20.27 20.18 20.23 369,891 -0.11(-0.53%)
Nov 26, 2014 20.26 20.34 20.34 20.34 291,588 +0.08(+0.38%)
Nov 25, 2014 20.24 20.32 20.20 20.26 514,532 +0.06(+0.30%)
Nov 24, 2014 20.14 20.20 20.08 20.20 1,288,871 +0.29(+1.47%)
Nov 21, 2014 19.98 20.01 19.83 19.91 910,019 +0.25(+1.29%)
Nov 20, 2014 19.55 19.71 19.55 19.65 434,473 -0.19(-0.97%)
Nov 19, 2014 19.91 19.93 19.74 19.85 530,047 +0.00(+0.00%)
Nov 18, 2014 19.72 19.88 19.72 19.85 483,528 +0.34(+1.73%)
Nov 17, 2014 19.42 19.54 19.39 19.51 305,678 +0.02(+0.12%)
Nov 14, 2014 19.28 19.51 19.28 19.48 556,609 +0.11(+0.56%)
Nov 13, 2014 19.26 19.45 19.26 19.38 188,326 +0.08(+0.40%)
Nov 12, 2014 19.29 19.38 19.25 19.30 299,010 -0.28(-1.43%)
Nov 11, 2014 19.49 19.61 19.44 19.58 365,787 +0.15(+0.77%)
Nov 10, 2014 19.38 19.45 19.31 19.43 436,283 +0.08(+0.44%)
Nov 07, 2014 19.28 19.36 19.15 19.35 577,525 -0.06(-0.32%)
Nov 06, 2014 19.52 19.61 19.34 19.41 1,068,415 -0.02(-0.12%)
Nov 05, 2014 19.41 19.48 19.35 19.43 510,313 +0.14(+0.72%)
Nov 04, 2014 19.33 19.37 19.18 19.29 1,251,239 -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.