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 (%)
Aug 31, 2005 16.04 16.27 16.04 16.27 31,120 +0.31(+1.91%)
Aug 30, 2005 15.95 15.96 15.87 15.96 41,179 -0.04(-0.24%)
Aug 29, 2005 16.01 16.01 15.94 16.00 41,336 +0.08(+0.52%)
Aug 26, 2005 16.02 16.05 15.92 15.92 7,387 -0.15(-0.95%)
Aug 25, 2005 16.07 16.17 16.07 16.07 41,336 -0.03(-0.16%)
Aug 24, 2005 16.10 16.26 16.10 16.10 38,350 -0.06(-0.39%)
Aug 23, 2005 16.24 16.27 16.16 16.16 18,232 -0.15(-0.90%)
Aug 22, 2005 16.32 16.39 16.28 16.31 41,965 +0.07(+0.43%)
Aug 19, 2005 16.13 16.27 16.13 16.24 38,664 +0.15(+0.91%)
Aug 18, 2005 16.05 16.15 16.00 16.09 65,698 -0.12(-0.75%)
Aug 17, 2005 16.24 16.31 16.18 16.21 91,946 -0.18(-1.09%)
Aug 16, 2005 16.41 16.48 16.30 16.39 61,297 -0.13(-0.77%)
Aug 15, 2005 16.55 16.60 16.50 16.52 51,395 -0.10(-0.61%)
Aug 12, 2005 16.61 16.66 16.56 16.62 255,407 -0.20(-1.17%)
Aug 11, 2005 16.72 16.82 16.65 16.82 66,484 +0.09(+0.53%)
Aug 10, 2005 16.68 16.73 16.61 16.73 71,985 +0.20(+1.23%)
Aug 09, 2005 16.49 16.62 16.44 16.52 47,152 +0.22(+1.37%)
Aug 08, 2005 16.38 16.47 16.30 16.30 118,037 -0.01(-0.04%)
Aug 05, 2005 16.41 16.41 16.22 16.31 23,104 -0.05(-0.31%)
Aug 04, 2005 16.45 16.50 16.36 16.36 153,873 -0.20(-1.19%)
Aug 03, 2005 16.48 16.63 16.41 16.55 141,613 +0.12(+0.74%)
Aug 02, 2005 16.29 16.45 16.29 16.43 237,961 +0.23(+1.41%)
Aug 01, 2005 16.22 16.31 16.20 16.20 17,289 +0.15(+0.95%)
Jul 29, 2005 16.17 16.17 16.05 16.05 5,658 -0.09(-0.55%)
Jul 28, 2005 16.12 16.17 16.04 16.14 44,637 +0.14(+0.87%)
Jul 27, 2005 15.91 16.00 15.86 16.00 16,346 +0.06(+0.40%)
Jul 26, 2005 15.91 15.94 15.84 15.94 11,788 +0.10(+0.60%)
Jul 25, 2005 15.94 15.94 15.84 15.84 47,152 -0.06(-0.40%)
Jul 22, 2005 15.98 15.98 15.89 15.91 8,801 -0.10(-0.64%)
Jul 21, 2005 16.09 16.10 15.89 16.01 46,366 -0.03(-0.16%)
Jul 20, 2005 15.90 16.06 15.79 16.03 48,881 +0.20(+1.29%)
Jul 19, 2005 15.72 15.93 15.71 15.83 29,391 +0.11(+0.73%)
Jul 18, 2005 15.65 15.76 15.65 15.72 5,343 -0.06(-0.36%)
Jul 15, 2005 15.72 15.77 15.72 15.77 943 +0.04(+0.27%)
Jul 14, 2005 15.82 15.83 15.73 15.73 37,721 +0.04(+0.26%)
Jul 13, 2005 15.69 15.72 15.64 15.69 18,860 -0.10(-0.64%)
Jul 12, 2005 15.65 15.82 15.65 15.79 51,553 +0.27(+1.72%)
Jul 11, 2005 15.44 15.71 15.44 15.52 59,568 +0.13(+0.87%)
Jul 08, 2005 15.24 15.42 15.24 15.39 428,613 +0.28(+1.85%)
Jul 07, 2005 14.96 15.16 14.93 15.11 65,227 -0.10(-0.67%)
Jul 06, 2005 15.16 15.21 15.12 15.21 242,676 +0.07(+0.46%)
Jul 05, 2005 15.09 15.23 15.00 15.14 69,942 -0.04(-0.29%)
Jul 01, 2005 15.30 15.33 15.19 15.19 31,434 -0.11(-0.71%)
Jun 30, 2005 15.33 15.33 15.24 15.30 14,459 +0.03(+0.21%)
Jun 29, 2005 15.23 15.30 15.20 15.26 11,473 +0.13(+0.84%)
Jun 28, 2005 15.08 15.14 15.08 15.14 2,043 +0.11(+0.76%)
Jun 27, 2005 15.14 15.14 15.02 15.02 11,630 -0.13(-0.88%)
Jun 24, 2005 15.17 15.20 15.08 15.16 257,765 -0.09(-0.58%)
Jun 23, 2005 15.23 15.30 15.19 15.24 31,906 -0.09(-0.58%)
Jun 22, 2005 15.26 15.33 15.26 15.33 10,844 -0.05(-0.33%)
Jun 21, 2005 15.24 15.38 15.16 15.38 44,480 +0.11(+0.71%)
Jun 20, 2005 15.28 15.30 15.19 15.28 82,044 -0.14(-0.91%)
Jun 17, 2005 15.27 15.49 15.27 15.42 29,548 +0.31(+2.02%)
Jun 16, 2005 15.21 15.21 15.05 15.11 15,088 +0.03(+0.21%)
Jun 15, 2005 15.24 15.24 15.08 15.08 3,143 +0.00(+0.00%)
Jun 14, 2005 15.09 15.14 15.02 15.08 6,129 -0.17(-1.09%)
Jun 13, 2005 15.07 15.24 15.07 15.24 20,432 +0.10(+0.67%)
Jun 10, 2005 15.21 15.28 15.02 15.14 83,302 -0.03(-0.21%)
Jun 09, 2005 15.18 15.24 15.13 15.17 42,908 -0.08(-0.50%)
Jun 08, 2005 15.31 15.34 15.19 15.25 76,386 -0.02(-0.13%)
Jun 07, 2005 15.23 15.37 15.22 15.27 48,095 +0.03(+0.17%)
Jun 06, 2005 15.18 15.24 15.14 15.24 161,260 +0.04(+0.29%)
Jun 03, 2005 15.27 15.30 15.11 15.20 247,863 -0.11(-0.71%)
Jun 02, 2005 15.14 15.31 15.14 15.31 12,573 +0.21(+1.39%)
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.