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 (%)
Oct 31, 2014 19.60 19.66 19.53 19.65 3,118,636 +0.27(+1.39%)
Oct 30, 2014 19.11 19.42 19.08 19.38 312,340 +0.15(+0.76%)
Oct 29, 2014 19.46 19.52 19.15 19.23 893,369 -0.25(-1.30%)
Oct 28, 2014 19.39 19.48 19.35 19.48 793,781 +0.21(+1.08%)
Oct 27, 2014 19.15 19.43 19.43 19.28 1,474,121 -0.15(-0.79%)
Oct 24, 2014 19.44 19.45 19.32 19.43 3,064,052 +0.08(+0.40%)
Oct 23, 2014 19.32 19.50 19.31 19.35 2,052,986 +0.32(+1.70%)
Oct 22, 2014 19.25 19.29 19.01 19.03 1,426,626 -0.29(-1.51%)
Oct 21, 2014 19.15 19.34 19.15 19.32 1,580,051 +0.36(+1.91%)
Oct 20, 2014 18.77 19.00 18.76 18.96 2,105,070 +0.05(+0.24%)
Oct 17, 2014 18.97 19.06 18.85 18.91 1,633,723 +0.44(+2.37%)
Oct 16, 2014 18.17 18.69 18.14 18.48 1,131,274 -0.27(-1.44%)
Oct 15, 2014 18.77 18.80 18.36 18.75 1,383,087 -0.23(-1.22%)
Oct 14, 2014 19.05 19.16 18.95 18.98 1,287,882 +0.08(+0.45%)
Oct 13, 2014 19.11 19.15 18.88 18.89 1,057,058 +0.02(+0.12%)
Oct 10, 2014 19.07 19.15 18.87 18.87 3,685,371 -0.25(-1.33%)
Oct 09, 2014 19.53 19.58 19.09 19.12 1,213,455 -0.68(-3.46%)
Oct 08, 2014 19.51 19.83 19.39 19.81 938,966 +0.36(+1.86%)
Oct 07, 2014 19.68 19.69 19.44 19.45 885,829 -0.48(-2.39%)
Oct 06, 2014 19.91 19.98 19.76 19.92 505,557 +0.17(+0.86%)
Oct 03, 2014 19.73 19.78 19.68 19.75 920,951 -0.14(-0.70%)
Oct 02, 2014 20.12 20.12 19.71 19.89 1,358,974 -0.28(-1.37%)
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.