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 (%)
Mar 31, 2010 16.72 16.85 16.66 16.78 357,750 +0.05(+0.32%)
Mar 30, 2010 16.81 16.84 16.64 16.72 790,975 -0.11(-0.68%)
Mar 29, 2010 16.72 16.84 16.68 16.84 77,673 +0.18(+1.08%)
Mar 26, 2010 16.63 16.74 16.57 16.66 121,522 +0.18(+1.10%)
Mar 25, 2010 16.62 16.73 16.45 16.47 603,589 +0.05(+0.29%)
Mar 24, 2010 16.39 16.46 16.33 16.43 171,316 -0.28(-1.68%)
Mar 23, 2010 16.63 16.74 16.58 16.71 189,419 +0.05(+0.32%)
Mar 22, 2010 16.30 16.66 16.30 16.66 69,490 +0.05(+0.28%)
Mar 19, 2010 16.75 16.75 16.46 16.61 827,571 -0.18(-1.08%)
Mar 18, 2010 16.85 16.92 16.66 16.79 859,796 -0.14(-0.83%)
Mar 17, 2010 16.95 17.02 16.90 16.93 629,306 +0.01(+0.04%)
Mar 16, 2010 16.76 16.94 16.72 16.92 358,013 +0.22(+1.32%)
Mar 15, 2010 16.59 16.70 16.58 16.70 387,632 -0.12(-0.72%)
Mar 12, 2010 16.94 16.94 16.77 16.82 327,178 +0.03(+0.16%)
Mar 11, 2010 16.66 16.83 16.62 16.80 356,713 +0.09(+0.52%)
Mar 10, 2010 16.62 16.83 16.62 16.71 114,528 +0.15(+0.89%)
Mar 09, 2010 16.41 16.66 16.41 16.56 1,422,094 -0.04(-0.24%)
Mar 08, 2010 16.70 16.72 16.56 16.60 314,942 -0.09(-0.52%)
Mar 05, 2010 16.43 16.70 16.41 16.69 260,898 +0.43(+2.64%)
Mar 04, 2010 16.39 16.39 16.15 16.26 395,561 -0.03(-0.21%)
Mar 03, 2010 16.29 16.45 16.25 16.29 290,542 +0.19(+1.21%)
Mar 02, 2010 16.09 16.21 16.02 16.10 162,249 +0.19(+1.22%)
Mar 01, 2010 15.83 15.98 15.78 15.91 211,332 +0.10(+0.64%)
Feb 26, 2010 15.55 15.87 15.51 15.81 529,303 +0.21(+1.37%)
Feb 25, 2010 15.36 15.59 15.29 15.59 207,028 -0.15(-0.98%)
Feb 24, 2010 15.70 15.86 15.61 15.75 132,894 +0.10(+0.64%)
Feb 23, 2010 15.84 15.87 15.58 15.64 322,448 -0.27(-1.68%)
Feb 22, 2010 16.05 16.05 15.88 15.91 2,095,009 +0.01(+0.08%)
Feb 19, 2010 15.79 15.95 15.70 15.90 242,307 -0.02(-0.13%)
Feb 18, 2010 15.79 15.97 15.79 15.92 186,166 +0.07(+0.46%)
Feb 17, 2010 15.91 15.96 15.77 15.85 109,733 -0.01(-0.08%)
Feb 16, 2010 15.44 15.86 15.37 15.86 166,104 +0.54(+3.50%)
Feb 12, 2010 15.25 15.32 15.32 15.32 123,387 -0.25(-1.59%)
Feb 11, 2010 15.35 15.61 15.24 15.57 271,166 -0.01(-0.09%)
Feb 10, 2010 15.63 15.66 15.42 15.58 1,354,408 -0.10(-0.64%)
Feb 09, 2010 15.44 15.83 15.32 15.68 636,272 +0.61(+4.04%)
Feb 08, 2010 15.24 15.42 15.08 15.08 684,018 -0.13(-0.88%)
Feb 05, 2010 15.40 15.44 14.91 15.21 1,080,297 -0.44(-2.78%)
Feb 04, 2010 16.13 16.13 15.64 15.64 2,184,563 -0.85(-5.15%)
Feb 03, 2010 16.59 16.64 16.37 16.49 43,896 -0.09(-0.57%)
Feb 02, 2010 16.49 16.66 16.40 16.59 278,425 +0.28(+1.72%)
Feb 01, 2010 16.27 16.74 16.21 16.31 541,283 +0.35(+2.22%)
Jan 29, 2010 16.19 16.32 15.91 15.95 381,313 -0.21(-1.28%)
Jan 28, 2010 16.49 16.49 15.95 16.16 316,404 -0.39(-2.35%)
Jan 27, 2010 16.43 16.57 16.32 16.55 117,826 +0.00(+0.00%)
Jan 26, 2010 16.56 16.75 16.48 16.55 47,160 -0.11(-0.68%)
Jan 25, 2010 16.82 16.84 16.60 16.66 96,263 +0.22(+1.34%)
Jan 22, 2010 16.71 16.84 16.39 16.44 114,029 -0.39(-2.35%)
Jan 21, 2010 17.24 17.33 16.72 16.84 241,677 -0.47(-2.71%)
Jan 20, 2010 17.46 17.46 17.14 17.30 209,717 -0.58(-3.22%)
Jan 19, 2010 17.54 17.88 17.54 17.88 158,123 +0.13(+0.72%)
Jan 15, 2010 17.93 17.75 17.75 17.75 115,918 -0.36(-2.00%)
Jan 14, 2010 18.03 18.13 17.96 18.11 252,906 +0.01(+0.07%)
Jan 13, 2010 18.07 18.14 17.92 18.10 119,490 +0.15(+0.86%)
Jan 12, 2010 17.96 18.07 17.87 17.95 212,796 -0.34(-1.87%)
Jan 11, 2010 18.28 18.29 18.18 18.29 180,070 +0.15(+0.85%)
Jan 08, 2010 17.92 18.14 17.89 18.13 232,042 +0.25(+1.38%)
Jan 07, 2010 17.78 17.92 17.77 17.89 130,667 -0.08(-0.45%)
Jan 06, 2010 17.87 17.97 17.82 17.97 175,136 +0.09(+0.52%)
Jan 05, 2010 17.98 18.00 17.81 17.87 245,002 -0.05(-0.26%)
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.