France Ishares MSCI ETF (NY: EWQ )

39.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 17.64 17.91 17.57 17.69 631,787 -0.02(-0.12%)
Jul 28, 2011 17.78 17.95 17.70 17.71 853,366 -0.21(-1.18%)
Jul 27, 2011 18.28 18.28 17.87 17.92 225,537 -0.54(-2.93%)
Jul 26, 2011 18.45 18.55 18.37 18.47 866,678 -0.01(-0.08%)
Jul 25, 2011 18.51 18.54 18.39 18.48 172,337 -0.13(-0.68%)
Jul 22, 2011 18.59 18.64 18.59 18.61 243,656 +0.04(+0.19%)
Jul 21, 2011 18.37 18.64 18.30 18.57 1,467,356 +0.63(+3.49%)
Jul 20, 2011 17.95 17.99 17.83 17.95 409,574 +0.29(+1.63%)
Jul 19, 2011 17.57 17.74 17.57 17.66 241,520 +0.26(+1.50%)
Jul 18, 2011 17.43 17.49 17.16 17.40 2,170,502 -0.37(-2.06%)
Jul 15, 2011 17.79 17.85 17.66 17.76 349,720 +0.01(+0.08%)
Jul 14, 2011 18.03 18.14 17.71 17.75 824,450 -0.17(-0.94%)
Jul 13, 2011 17.85 18.16 17.78 17.92 342,449 +0.24(+1.35%)
Jul 12, 2011 17.73 17.91 17.64 17.68 395,166 -0.17(-0.95%)
Jul 11, 2011 18.07 18.15 17.83 17.85 263,500 -0.97(-5.15%)
Jul 08, 2011 18.96 19.00 18.71 18.82 100,364 -0.41(-2.13%)
Jul 07, 2011 19.23 19.31 19.19 19.23 262,349 +0.16(+0.85%)
Jul 06, 2011 19.08 19.13 18.95 19.06 312,287 -0.23(-1.17%)
Jul 05, 2011 19.44 19.46 19.25 19.29 436,910 -0.33(-1.68%)
Jul 01, 2011 19.35 19.65 19.27 19.62 600,251 +0.18(+0.94%)
Jun 30, 2011 19.13 19.46 19.11 19.44 342,369 +0.44(+2.29%)
Jun 29, 2011 18.87 19.05 18.78 19.00 356,075 +0.41(+2.19%)
Jun 28, 2011 18.42 18.65 18.39 18.59 2,908,999 +0.32(+1.73%)
Jun 27, 2011 18.00 18.33 18.00 18.28 194,943 +0.25(+1.36%)
Jun 24, 2011 18.27 18.29 17.95 18.03 206,487 -0.29(-1.57%)
Jun 23, 2011 18.08 18.32 17.94 18.32 195,252 -0.27(-1.47%)
Jun 22, 2011 18.68 18.83 18.58 18.59 159,871 -0.16(-0.86%)
Jun 21, 2011 18.55 18.82 18.53 18.75 475,759 +0.48(+2.61%)
Jun 20, 2011 18.29 18.32 18.23 18.28 685,716 -0.04(-0.23%)
Jun 17, 2011 18.45 18.45 18.29 18.32 242,458 +0.33(+1.84%)
Jun 16, 2011 17.93 18.08 17.82 17.99 444,206 -0.05(-0.27%)
Jun 15, 2011 18.29 18.40 17.97 18.04 3,536,307 -0.75(-4.01%)
Jun 14, 2011 18.71 18.89 18.71 18.79 191,663 +0.39(+2.14%)
Jun 13, 2011 18.46 18.55 18.28 18.40 1,254,920 +0.01(+0.04%)
Jun 10, 2011 18.75 18.76 18.31 18.39 259,039 -0.59(-3.09%)
Jun 09, 2011 18.74 19.02 18.71 18.98 2,622,816 +0.25(+1.33%)
Jun 08, 2011 18.91 18.95 18.70 18.73 96,217 -0.30(-1.56%)
Jun 07, 2011 19.11 19.20 19.02 19.02 141,073 +0.23(+1.21%)
Jun 06, 2011 19.02 19.05 18.80 18.80 859,637 -0.30(-1.56%)
Jun 03, 2011 18.80 19.21 18.80 19.09 876,626 +0.66(+3.60%)
May 24, 2011 18.51 18.55 18.39 18.43 196,153 +0.06(+0.34%)
May 23, 2011 18.31 18.42 18.24 18.37 438,930 -0.44(-2.35%)
May 20, 2011 19.09 19.11 18.77 18.81 780,545 -0.43(-2.24%)
May 19, 2011 19.07 19.25 18.98 19.24 1,632,823 +0.35(+1.88%)
May 18, 2011 18.73 18.93 18.69 18.89 228,673 +0.15(+0.81%)
May 17, 2011 18.59 18.75 18.46 18.73 2,001,825 +0.07(+0.37%)
May 16, 2011 18.64 18.90 18.60 18.66 297,704 -0.08(-0.44%)
May 13, 2011 18.98 19.01 18.57 18.75 1,121,981 -0.28(-1.49%)
May 12, 2011 18.89 19.11 18.72 19.03 259,376 +0.09(+0.47%)
May 11, 2011 19.22 19.24 18.84 18.94 3,337,705 -0.39(-2.04%)
May 10, 2011 19.20 19.36 19.17 19.33 586,374 +0.30(+1.56%)
May 09, 2011 18.94 19.08 18.83 19.04 528,020 +0.05(+0.25%)
May 06, 2011 19.40 19.44 18.85 18.99 408,400 -0.14(-0.76%)
May 05, 2011 19.38 19.39 19.06 19.13 167,519 -0.60(-3.04%)
May 04, 2011 20.00 20.00 19.66 19.74 190,196 -0.15(-0.76%)
May 03, 2011 19.88 20.04 19.80 19.89 260,323 -0.06(-0.31%)
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.