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 (%)
Sep 30, 2014 20.35 20.56 20.33 20.41 414,677 +0.08(+0.38%)
Sep 29, 2014 20.26 20.35 20.24 20.34 740,217 -0.23(-1.12%)
Sep 26, 2014 20.49 20.61 20.43 20.57 617,575 +0.19(+0.94%)
Sep 25, 2014 20.61 20.61 20.34 20.38 491,802 -0.40(-1.92%)
Sep 24, 2014 20.61 20.80 20.54 20.78 457,348 +0.16(+0.78%)
Sep 23, 2014 20.67 20.76 20.60 20.61 633,384 -0.35(-1.69%)
Sep 22, 2014 21.05 21.05 20.89 20.97 613,004 -0.06(-0.29%)
Sep 19, 2014 21.10 21.14 21.01 21.03 1,387,977 -0.15(-0.69%)
Sep 18, 2014 21.18 21.23 21.16 21.18 348,410 +0.14(+0.66%)
Sep 17, 2014 21.18 21.21 21.00 21.04 356,920 -0.11(-0.51%)
Sep 16, 2014 20.96 21.18 20.95 21.14 496,489 +0.02(+0.11%)
Sep 15, 2014 21.12 21.14 21.06 21.12 358,316 -0.03(-0.15%)
Sep 12, 2014 21.12 21.22 21.04 21.15 460,608 +0.01(+0.04%)
Sep 11, 2014 21.09 21.18 21.04 21.14 284,991 -0.08(-0.40%)
Sep 10, 2014 21.14 21.23 21.10 21.23 305,482 +0.05(+0.22%)
Sep 09, 2014 21.16 21.21 21.11 21.18 506,312 -0.02(-0.07%)
Sep 08, 2014 21.32 21.35 21.14 21.20 1,008,500 -0.24(-1.11%)
Sep 05, 2014 21.42 21.46 21.34 21.44 569,178 +0.06(+0.29%)
Sep 04, 2014 21.42 21.55 21.32 21.38 811,375 -0.01(-0.04%)
Sep 03, 2014 21.43 21.45 21.34 21.38 887,095 +0.20(+0.94%)
Sep 02, 2014 21.21 21.22 21.09 21.18 1,115,191 -0.02(-0.07%)
Aug 29, 2014 21.17 21.20 21.20 21.20 661,861 +0.00(+0.00%)
Aug 28, 2014 21.15 21.24 21.12 21.20 657,892 -0.12(-0.58%)
Aug 27, 2014 21.34 21.40 21.28 21.32 668,913 +0.06(+0.29%)
Aug 26, 2014 21.27 21.37 21.24 21.26 542,571 +0.20(+0.95%)
Aug 25, 2014 20.96 21.12 20.93 21.06 757,571 +0.27(+1.29%)
Aug 22, 2014 20.87 20.87 20.68 20.79 744,658 -0.18(-0.88%)
Aug 21, 2014 20.91 21.02 20.91 20.98 2,311,890 +0.23(+1.11%)
Aug 20, 2014 20.71 20.80 20.68 20.74 628,240 -0.17(-0.81%)
Aug 19, 2014 20.88 20.91 20.84 20.91 654,566 +0.05(+0.24%)
Aug 18, 2014 20.86 20.86 20.81 20.86 2,445,025 +0.13(+0.61%)
Aug 15, 2014 20.97 20.99 20.54 20.74 4,097,018 -0.03(-0.15%)
Aug 14, 2014 20.80 20.81 20.74 20.77 673,643 +0.12(+0.56%)
Aug 13, 2014 20.71 20.75 20.63 20.65 949,600 +0.08(+0.37%)
Aug 12, 2014 20.55 20.60 20.48 20.58 2,043,108 -0.06(-0.30%)
Aug 11, 2014 20.68 20.76 20.64 20.64 907,602 -0.03(-0.15%)
Aug 08, 2014 20.48 20.63 20.43 20.67 958,946 +0.29(+1.43%)
Aug 07, 2014 20.69 20.71 20.31 20.38 1,033,098 -0.32(-1.52%)
Aug 06, 2014 20.57 20.78 20.54 20.69 825,061 -0.02(-0.11%)
Aug 05, 2014 20.89 20.93 20.65 20.71 1,153,696 -0.28(-1.32%)
Aug 04, 2014 20.98 21.04 20.82 20.99 902,425 +0.15(+0.74%)
Aug 01, 2014 20.88 20.98 20.75 20.84 1,427,170 -0.10(-0.48%)
Jul 31, 2014 21.11 21.16 20.92 20.94 2,257,432 -0.47(-2.19%)
Jul 30, 2014 21.53 21.57 21.28 21.41 1,629,037 -0.16(-0.75%)
Jul 29, 2014 21.71 21.74 21.55 21.57 1,608,366 -0.01(-0.04%)
Jul 28, 2014 21.54 21.64 21.39 21.58 405,378 +0.02(+0.11%)
Jul 25, 2014 21.70 21.71 21.44 21.55 423,616 -0.35(-1.61%)
Jul 24, 2014 21.93 21.96 21.88 21.91 666,825 +0.16(+0.74%)
Jul 23, 2014 21.84 21.85 21.74 21.74 347,778 +0.02(+0.07%)
Jul 22, 2014 21.71 21.77 21.68 21.73 1,051,809 +0.16(+0.75%)
Jul 21, 2014 21.55 21.61 21.48 21.57 429,983 -0.15(-0.71%)
Jul 18, 2014 21.57 21.77 21.54 21.72 347,477 +0.26(+1.22%)
Jul 17, 2014 21.70 21.81 21.42 21.46 1,006,803 -0.37(-1.69%)
Jul 16, 2014 21.90 21.90 21.80 21.83 1,011,214 +0.18(+0.82%)
Jul 15, 2014 21.82 21.83 21.54 21.65 682,147 -0.22(-1.02%)
Jul 14, 2014 21.94 21.95 21.86 21.88 639,292 +0.12(+0.53%)
Jul 11, 2014 21.68 21.78 21.63 21.76 505,291 +0.05(+0.25%)
Jul 10, 2014 21.59 21.73 21.54 21.71 534,791 -0.30(-1.36%)
Jul 09, 2014 21.90 22.03 21.88 22.01 470,033 +0.09(+0.42%)
Jul 08, 2014 22.04 22.06 21.86 21.91 516,608 -0.34(-1.52%)
Jul 07, 2014 22.28 22.31 22.18 22.25 452,207 -0.32(-1.40%)
Jul 03, 2014 22.53 22.57 22.57 22.57 272,600 +0.09(+0.41%)
Jul 02, 2014 22.43 22.48 22.41 22.47 1,896,478 -0.06(-0.27%)
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.