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 19.02 19.02 18.74 18.88 73,243 +0.16(+0.85%)
May 30, 2006 18.96 18.96 18.69 18.72 280,083 -0.30(-1.57%)
May 26, 2006 18.99 19.06 18.86 19.02 152,930 +0.27(+1.46%)
May 25, 2006 18.77 18.87 18.60 18.75 175,877 +0.26(+1.40%)
May 24, 2006 18.60 18.64 18.26 18.49 165,504 -0.17(-0.91%)
May 23, 2006 18.74 18.89 18.64 18.66 172,262 +0.08(+0.45%)
May 22, 2006 18.55 18.62 18.36 18.58 214,385 -0.29(-1.52%)
May 19, 2006 18.68 18.86 18.58 18.86 322,520 +0.17(+0.92%)
May 18, 2006 18.75 18.85 18.64 18.69 430,970 +0.08(+0.44%)
May 17, 2006 19.35 19.35 18.54 18.61 438,043 -0.71(-3.66%)
May 16, 2006 19.34 19.40 19.24 19.32 125,424 +0.10(+0.50%)
May 15, 2006 19.32 19.39 19.12 19.22 503,113 -0.42(-2.14%)
May 12, 2006 19.82 19.86 19.58 19.64 344,053 -0.24(-1.22%)
May 11, 2006 20.02 20.07 19.88 19.88 279,769 -0.08(-0.41%)
May 10, 2006 19.99 20.07 19.91 19.97 262,323 -0.02(-0.10%)
May 09, 2006 19.97 19.99 19.88 19.98 329,750 +0.16(+0.80%)
May 08, 2006 20.04 20.04 19.81 19.83 221,300 -0.06(-0.29%)
May 05, 2006 19.82 19.88 19.72 19.88 514,587 +0.34(+1.73%)
May 04, 2006 19.42 19.62 19.41 19.55 188,765 +0.20(+1.02%)
May 03, 2006 19.49 19.49 19.26 19.35 471,364 -0.13(-0.69%)
May 02, 2006 19.39 19.50 19.37 19.48 532,190 +0.36(+1.90%)
May 01, 2006 19.29 19.39 19.12 19.12 36,149 -0.16(-0.82%)
Apr 28, 2006 19.25 19.32 19.20 19.28 79,058 +0.06(+0.30%)
Apr 27, 2006 19.02 19.30 18.96 19.22 84,245 -0.02(-0.10%)
Apr 26, 2006 19.18 19.27 19.18 19.24 147,743 +0.11(+0.57%)
Apr 25, 2006 19.18 19.22 19.03 19.13 388,219 -0.01(-0.07%)
Apr 24, 2006 19.08 19.14 19.01 19.14 451,089 +0.10(+0.53%)
Apr 21, 2006 18.99 19.07 18.97 19.04 166,447 +0.13(+0.67%)
Apr 20, 2006 18.85 18.92 18.83 18.92 41,336 +0.09(+0.47%)
Apr 19, 2006 18.58 18.84 18.58 18.83 376,117 +0.19(+1.02%)
Apr 18, 2006 18.51 18.64 18.43 18.64 108,607 +0.24(+1.31%)
Apr 17, 2006 18.32 18.44 18.32 18.39 76,072 +0.17(+0.91%)
Apr 13, 2006 18.14 18.23 18.06 18.23 1,324,975 +0.09(+0.49%)
Apr 12, 2006 18.21 18.22 18.12 18.14 45,894 -0.13(-0.70%)
Apr 11, 2006 18.45 18.45 18.23 18.27 107,664 -0.24(-1.27%)
Apr 10, 2006 18.46 18.54 18.44 18.50 47,466 +0.03(+0.14%)
Apr 07, 2006 18.79 18.79 18.44 18.48 225,072 -0.34(-1.83%)
Apr 06, 2006 18.88 18.88 18.72 18.82 87,860 -0.11(-0.60%)
Apr 05, 2006 18.88 18.95 18.83 18.93 113,479 +0.06(+0.31%)
Apr 04, 2006 18.83 18.88 18.80 18.88 162,203 +0.13(+0.70%)
Apr 03, 2006 18.59 18.77 18.59 18.74 1,223,598 +0.16(+0.86%)
Mar 31, 2006 18.69 18.69 18.58 18.58 48,566 -0.11(-0.58%)
Mar 30, 2006 18.59 18.71 18.59 18.69 308,217 +0.26(+1.42%)
Mar 29, 2006 18.29 18.46 18.25 18.43 58,154 +0.27(+1.47%)
Mar 28, 2006 18.34 18.38 18.16 18.16 1,258,648 -0.14(-0.76%)
Mar 27, 2006 18.39 18.39 18.26 18.30 56,425 -0.18(-0.96%)
Mar 24, 2006 18.39 18.51 18.35 18.48 37,250 +0.15(+0.80%)
Mar 23, 2006 18.42 18.45 18.29 18.34 160,946 -0.18(-0.96%)
Mar 22, 2006 18.39 18.54 18.39 18.51 127,153 +0.22(+1.22%)
Mar 21, 2006 18.39 18.42 18.29 18.29 45,266 -0.15(-0.79%)
Mar 20, 2006 18.53 18.53 18.39 18.44 48,095 -0.03(-0.18%)
Mar 17, 2006 18.48 18.50 18.39 18.47 35,678 +0.09(+0.49%)
Mar 16, 2006 18.36 18.43 18.29 18.38 48,881 +0.13(+0.70%)
Mar 15, 2006 18.26 18.27 18.17 18.25 87,860 +0.08(+0.42%)
Mar 14, 2006 18.00 18.19 17.95 18.18 496,983 +0.24(+1.31%)
Mar 13, 2006 17.92 18.00 17.92 17.94 28,762 +0.10(+0.53%)
Mar 10, 2006 17.55 17.85 17.55 17.85 1,283,481 +0.31(+1.74%)
Mar 09, 2006 17.49 17.60 17.49 17.54 54,696 +0.07(+0.40%)
Mar 08, 2006 17.41 17.51 17.40 17.47 119,766 -0.01(-0.04%)
Mar 07, 2006 17.53 17.53 17.43 17.48 133,912 -0.24(-1.36%)
Mar 06, 2006 17.83 17.88 17.70 17.72 56,582 -0.10(-0.54%)
Mar 03, 2006 17.73 17.84 17.70 17.81 170,533 +0.01(+0.07%)
Mar 02, 2006 17.74 17.81 17.69 17.80 878,601 +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.