France Ishares MSCI ETF (NY: EWQ )

39.70 -0.61 (-1.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 20.41 20.51 20.35 20.35 834,561 +0.02(+0.08%)
Oct 29, 2015 20.20 20.36 20.19 20.33 651,532 -0.10(-0.50%)
Oct 28, 2015 20.46 20.61 20.20 20.43 1,058,637 +0.08(+0.39%)
Oct 27, 2015 20.40 20.41 20.32 20.36 555,348 -0.18(-0.88%)
Oct 26, 2015 20.55 20.59 20.48 20.54 487,618 -0.13(-0.65%)
Oct 23, 2015 20.62 20.70 20.55 20.67 788,032 +0.32(+1.55%)
Oct 22, 2015 20.29 20.47 20.27 20.36 935,246 +0.21(+1.02%)
Oct 21, 2015 20.29 20.31 20.12 20.15 759,172 -0.01(-0.04%)
Oct 20, 2015 20.12 20.20 20.11 20.16 471,178 -0.12(-0.58%)
Oct 19, 2015 20.24 20.28 20.17 20.28 405,331 -0.07(-0.35%)
Oct 16, 2015 20.32 20.36 20.24 20.35 507,686 -0.02(-0.12%)
Oct 15, 2015 20.18 20.40 20.17 20.37 1,159,096 +0.21(+1.02%)
Oct 14, 2015 20.12 20.23 20.07 20.17 1,307,429 +0.13(+0.67%)
Oct 13, 2015 19.96 20.15 19.95 20.03 812,566 -0.19(-0.94%)
Oct 12, 2015 20.21 20.27 20.18 20.22 245,918 -0.06(-0.31%)
Oct 09, 2015 20.30 20.33 20.21 20.29 2,111,049 +0.04(+0.19%)
Oct 08, 2015 19.94 20.26 19.94 20.25 647,442 +0.16(+0.79%)
Oct 07, 2015 20.10 20.14 19.89 20.09 599,717 +0.17(+0.87%)
Oct 06, 2015 19.84 20.02 19.83 19.91 515,496 +0.15(+0.76%)
Oct 05, 2015 19.67 19.78 19.63 19.76 735,837 +0.44(+2.29%)
Oct 02, 2015 18.89 19.32 18.86 19.32 865,844 +0.34(+1.79%)
Oct 01, 2015 19.02 19.05 18.78 18.98 1,111,782 -0.01(-0.04%)
Sep 30, 2015 19.01 19.04 18.81 18.99 1,357,614 +0.33(+1.78%)
Sep 29, 2015 18.55 18.68 18.49 18.66 1,115,964 +0.10(+0.55%)
Sep 28, 2015 18.67 18.71 18.54 18.56 911,322 -0.41(-2.16%)
Sep 25, 2015 19.09 19.14 18.86 18.97 1,699,436 +0.22(+1.18%)
Sep 24, 2015 18.65 18.84 18.53 18.75 1,572,722 -0.09(-0.50%)
Sep 23, 2015 18.94 18.95 18.75 18.84 845,988 -0.02(-0.08%)
Sep 22, 2015 18.85 18.90 18.68 18.86 605,498 -0.58(-2.96%)
Sep 21, 2015 19.54 19.55 19.34 19.43 512,926 -0.01(-0.04%)
Sep 18, 2015 19.48 19.64 19.41 19.44 1,115,274 -0.65(-3.26%)
Sep 17, 2015 19.87 20.28 19.87 20.10 2,247,674 +0.23(+1.15%)
Sep 16, 2015 19.78 19.89 19.73 19.87 752,704 +0.27(+1.37%)
Sep 15, 2015 19.49 19.64 19.43 19.60 1,250,821 +0.15(+0.77%)
Sep 14, 2015 19.46 19.48 19.34 19.45 680,019 -0.24(-1.20%)
Sep 11, 2015 19.52 19.69 19.50 19.69 502,193 -0.06(-0.32%)
Sep 10, 2015 19.54 19.80 19.51 19.75 3,522,571 +0.23(+1.17%)
Sep 09, 2015 19.91 19.91 19.49 19.52 1,231,892 -0.09(-0.48%)
Sep 08, 2015 19.55 19.64 19.45 19.61 661,433 +0.53(+2.77%)
Sep 04, 2015 19.08 19.09 19.09 19.09 1,115,972 -0.43(-2.18%)
Sep 03, 2015 19.59 19.72 19.45 19.51 1,317,662 -0.02(-0.08%)
Sep 02, 2015 19.54 19.55 19.33 19.53 1,098,149 +0.26(+1.35%)
Sep 01, 2015 19.37 19.42 19.21 19.27 1,891,231 -0.47(-2.40%)
Aug 31, 2015 19.72 19.82 19.63 19.74 962,599 -0.03(-0.16%)
Aug 28, 2015 19.80 19.87 19.73 19.77 1,250,084 -0.16(-0.79%)
Aug 27, 2015 19.84 19.95 19.75 19.93 1,830,685 +0.19(+0.96%)
Aug 26, 2015 19.75 19.76 19.32 19.74 2,154,839 +0.41(+2.12%)
Aug 25, 2015 19.97 19.97 19.26 19.33 3,321,866 +0.08(+0.41%)
Aug 24, 2015 19.44 19.75 18.80 19.25 4,309,129 -0.58(-2.94%)
Aug 21, 2015 20.16 20.29 19.75 19.84 1,568,870 -0.32(-1.57%)
Aug 20, 2015 20.43 20.44 20.14 20.15 856,136 -0.51(-2.48%)
Aug 19, 2015 20.58 20.75 20.49 20.66 1,078,987 -0.13(-0.61%)
Aug 18, 2015 20.86 20.87 20.73 20.79 434,094 -0.21(-1.01%)
Aug 17, 2015 20.81 21.02 20.76 21.00 296,119 +0.00(+0.00%)
Aug 14, 2015 20.93 21.03 20.88 21.00 369,296 -0.03(-0.15%)
Aug 13, 2015 21.02 21.11 20.98 21.03 468,124 -0.08(-0.37%)
Aug 12, 2015 20.97 21.11 20.77 21.11 815,654 -0.24(-1.15%)
Aug 11, 2015 21.43 21.45 21.26 21.36 2,108,110 -0.29(-1.35%)
Aug 10, 2015 21.44 21.67 21.41 21.65 623,930 +0.24(+1.11%)
Aug 07, 2015 21.30 21.43 21.26 21.41 623,205 -0.02(-0.11%)
Aug 06, 2015 21.48 21.51 21.37 21.44 571,332 +0.08(+0.37%)
Aug 05, 2015 21.33 21.42 21.30 21.36 612,860 +0.24(+1.12%)
Aug 04, 2015 21.19 21.24 21.07 21.12 696,593 -0.06(-0.30%)
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.