France Ishares MSCI ETF (NY: EWQ )

40.24 +0.60 (+1.51%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 19.00 19.00 18.72 18.86 73,317 +0.16(+0.85%)
May 30, 2006 18.94 18.94 18.67 18.71 280,370 -0.30(-1.57%)
May 26, 2006 18.97 19.04 18.85 19.00 153,086 +0.27(+1.46%)
May 25, 2006 18.75 18.85 18.58 18.73 176,057 +0.26(+1.40%)
May 24, 2006 18.58 18.62 18.24 18.47 165,673 -0.17(-0.91%)
May 23, 2006 18.72 18.87 18.62 18.64 172,438 +0.08(+0.45%)
May 22, 2006 18.53 18.60 18.34 18.56 214,604 -0.29(-1.52%)
May 19, 2006 18.66 18.85 18.57 18.85 322,850 +0.17(+0.92%)
May 18, 2006 18.73 18.83 18.62 18.67 431,411 +0.08(+0.44%)
May 17, 2006 19.33 19.33 18.52 18.59 438,491 -0.71(-3.66%)
May 16, 2006 19.32 19.38 19.22 19.30 125,552 +0.10(+0.50%)
May 15, 2006 19.30 19.37 19.10 19.20 503,627 -0.42(-2.14%)
May 12, 2006 19.80 19.84 19.56 19.62 344,405 -0.24(-1.22%)
May 11, 2006 20.00 20.05 19.86 19.86 280,055 -0.08(-0.41%)
May 10, 2006 19.97 20.05 19.89 19.94 262,591 -0.02(-0.10%)
May 09, 2006 19.95 19.97 19.86 19.96 330,087 +0.16(+0.80%)
May 08, 2006 20.02 20.02 19.79 19.80 221,527 -0.06(-0.29%)
May 05, 2006 19.80 19.86 19.70 19.86 515,113 +0.34(+1.72%)
May 04, 2006 19.40 19.60 19.39 19.53 188,958 +0.20(+1.02%)
May 03, 2006 19.47 19.47 19.24 19.33 471,846 -0.13(-0.69%)
May 02, 2006 19.37 19.48 19.35 19.46 532,734 +0.36(+1.90%)
May 01, 2006 19.27 19.37 19.10 19.10 36,186 -0.16(-0.83%)
Apr 28, 2006 19.23 19.30 19.18 19.26 79,139 +0.06(+0.30%)
Apr 27, 2006 19.00 19.28 18.94 19.20 84,331 -0.02(-0.10%)
Apr 26, 2006 19.16 19.25 19.16 19.22 147,894 +0.11(+0.57%)
Apr 25, 2006 19.16 19.20 19.01 19.11 388,616 -0.01(-0.07%)
Apr 24, 2006 19.06 19.12 18.99 19.12 451,550 +0.10(+0.53%)
Apr 21, 2006 18.97 19.05 18.95 19.02 166,617 +0.13(+0.67%)
Apr 20, 2006 18.83 18.90 18.81 18.90 41,378 +0.09(+0.47%)
Apr 19, 2006 18.57 18.82 18.57 18.81 376,501 +0.19(+1.02%)
Apr 18, 2006 18.49 18.62 18.41 18.62 108,718 +0.24(+1.31%)
Apr 17, 2006 18.30 18.43 18.30 18.37 76,149 +0.17(+0.91%)
Apr 13, 2006 18.12 18.22 18.04 18.21 1,326,330 +0.09(+0.49%)
Apr 12, 2006 18.19 18.20 18.10 18.12 45,941 -0.13(-0.70%)
Apr 11, 2006 18.43 18.43 18.21 18.25 107,774 -0.24(-1.27%)
Apr 10, 2006 18.44 18.52 18.43 18.48 47,515 +0.03(+0.14%)
Apr 07, 2006 18.77 18.77 18.43 18.46 225,303 -0.34(-1.83%)
Apr 06, 2006 18.86 18.86 18.71 18.80 87,950 -0.11(-0.60%)
Apr 05, 2006 18.86 18.93 18.81 18.92 113,595 +0.06(+0.31%)
Apr 04, 2006 18.81 18.86 18.78 18.86 162,369 +0.13(+0.70%)
Apr 03, 2006 18.57 18.75 18.57 18.72 1,224,849 +0.16(+0.86%)
Mar 31, 2006 18.67 18.67 18.56 18.57 48,616 -0.11(-0.58%)
Mar 30, 2006 18.57 18.69 18.57 18.67 308,533 +0.26(+1.42%)
Mar 29, 2006 18.27 18.44 18.24 18.41 58,213 +0.27(+1.47%)
Mar 28, 2006 18.32 18.36 18.15 18.15 1,259,935 -0.14(-0.77%)
Mar 27, 2006 18.37 18.37 18.24 18.29 56,483 -0.18(-0.96%)
Mar 24, 2006 18.37 18.50 18.33 18.46 37,288 +0.15(+0.80%)
Mar 23, 2006 18.40 18.43 18.27 18.32 161,110 -0.18(-0.96%)
Mar 22, 2006 18.37 18.52 18.37 18.50 127,283 +0.22(+1.22%)
Mar 21, 2006 18.37 18.40 18.27 18.27 45,312 -0.15(-0.79%)
Mar 20, 2006 18.51 18.51 18.37 18.42 48,144 -0.03(-0.18%)
Mar 17, 2006 18.46 18.48 18.37 18.45 35,714 +0.09(+0.49%)
Mar 16, 2006 18.34 18.41 18.27 18.36 48,931 +0.13(+0.70%)
Mar 15, 2006 18.24 18.25 18.15 18.23 87,950 +0.08(+0.42%)
Mar 14, 2006 17.98 18.17 17.94 18.16 497,491 +0.24(+1.31%)
Mar 13, 2006 17.90 17.98 17.90 17.92 28,792 +0.10(+0.53%)
Mar 10, 2006 17.54 17.83 17.54 17.83 1,284,793 +0.31(+1.74%)
Mar 09, 2006 17.47 17.59 17.47 17.52 54,752 +0.07(+0.40%)
Mar 08, 2006 17.40 17.49 17.38 17.45 119,888 -0.01(-0.04%)
Mar 07, 2006 17.51 17.51 17.41 17.46 134,049 -0.24(-1.36%)
Mar 06, 2006 17.81 17.87 17.68 17.70 56,640 -0.10(-0.54%)
Mar 03, 2006 17.71 17.82 17.68 17.80 170,707 +0.01(+0.07%)
Mar 02, 2006 17.72 17.79 17.67 17.78 879,500 +0.01(+0.04%)
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.