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 20.43 20.53 20.37 20.37 833,708 +0.02(+0.08%)
Oct 29, 2015 20.22 20.38 20.21 20.35 650,867 -0.10(-0.50%)
Oct 28, 2015 20.48 20.63 20.22 20.46 1,057,556 +0.08(+0.39%)
Oct 27, 2015 20.42 20.43 20.34 20.38 554,781 -0.18(-0.88%)
Oct 26, 2015 20.57 20.61 20.50 20.56 487,120 -0.13(-0.65%)
Oct 23, 2015 20.64 20.72 20.57 20.69 787,227 +0.32(+1.55%)
Oct 22, 2015 20.31 20.50 20.29 20.38 934,291 +0.21(+1.02%)
Oct 21, 2015 20.31 20.33 20.14 20.17 758,397 -0.01(-0.04%)
Oct 20, 2015 20.14 20.22 20.13 20.18 470,697 -0.12(-0.58%)
Oct 19, 2015 20.26 20.30 20.20 20.30 404,917 -0.07(-0.35%)
Oct 16, 2015 20.35 20.38 20.26 20.37 507,168 -0.02(-0.12%)
Oct 15, 2015 20.20 20.42 20.20 20.39 1,157,912 +0.21(+1.02%)
Oct 14, 2015 20.14 20.25 20.09 20.19 1,306,093 +0.13(+0.67%)
Oct 13, 2015 19.98 20.17 19.97 20.05 811,736 -0.19(-0.94%)
Oct 12, 2015 20.23 20.29 20.20 20.24 245,667 -0.06(-0.31%)
Oct 09, 2015 20.32 20.35 20.23 20.31 2,108,893 +0.04(+0.19%)
Oct 08, 2015 19.96 20.28 19.96 20.27 646,781 +0.16(+0.79%)
Oct 07, 2015 20.12 20.16 19.91 20.11 599,105 +0.17(+0.87%)
Oct 06, 2015 19.86 20.04 19.85 19.93 514,970 +0.15(+0.76%)
Oct 05, 2015 19.69 19.80 19.65 19.78 735,085 +0.44(+2.29%)
Oct 02, 2015 18.91 19.34 18.88 19.34 864,960 +0.34(+1.79%)
Oct 01, 2015 19.04 19.07 18.80 19.00 1,110,646 -0.01(-0.04%)
Sep 30, 2015 19.03 19.06 18.83 19.01 1,356,227 +0.33(+1.78%)
Sep 29, 2015 18.57 18.69 18.51 18.68 1,114,825 +0.10(+0.55%)
Sep 28, 2015 18.69 18.73 18.56 18.58 910,392 -0.41(-2.16%)
Sep 25, 2015 19.11 19.16 18.88 18.99 1,697,700 +0.22(+1.18%)
Sep 24, 2015 18.67 18.86 18.54 18.77 1,571,116 -0.09(-0.50%)
Sep 23, 2015 18.96 18.97 18.77 18.86 845,124 -0.02(-0.08%)
Sep 22, 2015 18.87 18.92 18.70 18.88 604,879 -0.58(-2.96%)
Sep 21, 2015 19.56 19.57 19.36 19.45 512,402 -0.01(-0.04%)
Sep 18, 2015 19.50 19.66 19.43 19.46 1,114,135 -0.66(-3.26%)
Sep 17, 2015 19.89 20.30 19.89 20.12 2,245,379 +0.23(+1.15%)
Sep 16, 2015 19.80 19.91 19.75 19.89 751,935 +0.27(+1.37%)
Sep 15, 2015 19.51 19.66 19.45 19.62 1,249,544 +0.15(+0.77%)
Sep 14, 2015 19.48 19.50 19.36 19.47 679,324 -0.24(-1.20%)
Sep 11, 2015 19.54 19.71 19.52 19.71 501,681 -0.06(-0.32%)
Sep 10, 2015 19.56 19.82 19.53 19.77 3,518,974 +0.23(+1.17%)
Sep 09, 2015 19.93 19.93 19.51 19.54 1,230,634 -0.09(-0.48%)
Sep 08, 2015 19.57 19.66 19.47 19.63 660,758 +0.53(+2.77%)
Sep 04, 2015 19.10 19.11 19.11 19.11 1,114,832 -0.43(-2.18%)
Sep 03, 2015 19.61 19.74 19.47 19.53 1,316,316 -0.02(-0.08%)
Sep 02, 2015 19.56 19.57 19.35 19.55 1,097,028 +0.26(+1.35%)
Sep 01, 2015 19.39 19.44 19.23 19.29 1,889,300 -0.47(-2.40%)
Aug 31, 2015 19.74 19.84 19.65 19.76 961,616 -0.03(-0.16%)
Aug 28, 2015 19.82 19.89 19.75 19.79 1,248,807 -0.16(-0.79%)
Aug 27, 2015 19.86 19.97 19.77 19.95 1,828,815 +0.19(+0.96%)
Aug 26, 2015 19.77 19.78 19.34 19.76 2,152,638 +0.41(+2.12%)
Aug 25, 2015 19.99 19.99 19.28 19.35 3,318,473 +0.08(+0.41%)
Aug 24, 2015 19.46 19.77 18.82 19.27 4,304,729 -0.58(-2.94%)
Aug 21, 2015 20.18 20.31 19.77 19.86 1,567,268 -0.32(-1.57%)
Aug 20, 2015 20.46 20.46 20.16 20.17 855,262 -0.51(-2.48%)
Aug 19, 2015 20.60 20.77 20.51 20.68 1,077,885 -0.13(-0.61%)
Aug 18, 2015 20.88 20.89 20.76 20.81 433,651 -0.21(-1.01%)
Aug 17, 2015 20.83 21.04 20.78 21.02 295,817 +0.00(+0.00%)
Aug 14, 2015 20.95 21.06 20.91 21.02 368,919 -0.03(-0.15%)
Aug 13, 2015 21.04 21.13 21.00 21.06 467,646 -0.08(-0.37%)
Aug 12, 2015 20.99 21.14 20.80 21.14 814,821 -0.24(-1.14%)
Aug 11, 2015 21.45 21.47 21.29 21.38 2,105,957 -0.29(-1.35%)
Aug 10, 2015 21.46 21.69 21.44 21.67 623,293 +0.24(+1.11%)
Aug 07, 2015 21.32 21.45 21.28 21.44 622,569 -0.02(-0.11%)
Aug 06, 2015 21.50 21.53 21.40 21.46 570,748 +0.08(+0.37%)
Aug 05, 2015 21.35 21.44 21.32 21.38 612,234 +0.24(+1.12%)
Aug 04, 2015 21.21 21.26 21.09 21.14 695,882 -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.