France Ishares MSCI ETF (NY: EWQ )

39.98 +0.78 (+2.00%)
Streaming Delayed Price Updated: 11:10 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 19.01 19.04 18.81 18.99 1,357,614 +0.33(+1.78%)
Sep 29, 2015 18.55 18.68 18.49 18.66 1,115,964 +0.10(+0.55%)
Sep 28, 2015 18.67 18.71 18.54 18.56 911,322 -0.41(-2.16%)
Sep 25, 2015 19.09 19.14 18.86 18.97 1,699,436 +0.22(+1.18%)
Sep 24, 2015 18.65 18.84 18.53 18.75 1,572,722 -0.09(-0.50%)
Sep 23, 2015 18.94 18.95 18.75 18.84 845,988 -0.02(-0.08%)
Sep 22, 2015 18.85 18.90 18.68 18.86 605,498 -0.58(-2.96%)
Sep 21, 2015 19.54 19.55 19.34 19.43 512,926 -0.01(-0.04%)
Sep 18, 2015 19.48 19.64 19.41 19.44 1,115,274 -0.65(-3.26%)
Sep 17, 2015 19.87 20.28 19.87 20.10 2,247,674 +0.23(+1.15%)
Sep 16, 2015 19.78 19.89 19.73 19.87 752,704 +0.27(+1.37%)
Sep 15, 2015 19.49 19.64 19.43 19.60 1,250,821 +0.15(+0.77%)
Sep 14, 2015 19.46 19.48 19.34 19.45 680,019 -0.24(-1.20%)
Sep 11, 2015 19.52 19.69 19.50 19.69 502,193 -0.06(-0.32%)
Sep 10, 2015 19.54 19.80 19.51 19.75 3,522,571 +0.23(+1.17%)
Sep 09, 2015 19.91 19.91 19.49 19.52 1,231,892 -0.09(-0.48%)
Sep 08, 2015 19.55 19.64 19.45 19.61 661,433 +0.53(+2.77%)
Sep 04, 2015 19.08 19.09 19.09 19.09 1,115,972 -0.43(-2.18%)
Sep 03, 2015 19.59 19.72 19.45 19.51 1,317,662 -0.02(-0.08%)
Sep 02, 2015 19.54 19.55 19.33 19.53 1,098,149 +0.26(+1.35%)
Sep 01, 2015 19.37 19.42 19.21 19.27 1,891,231 -0.47(-2.40%)
Aug 31, 2015 19.72 19.82 19.63 19.74 962,599 -0.03(-0.16%)
Aug 28, 2015 19.80 19.87 19.73 19.77 1,250,084 -0.16(-0.79%)
Aug 27, 2015 19.84 19.95 19.75 19.93 1,830,685 +0.19(+0.96%)
Aug 26, 2015 19.75 19.76 19.32 19.74 2,154,839 +0.41(+2.12%)
Aug 25, 2015 19.97 19.97 19.26 19.33 3,321,866 +0.08(+0.41%)
Aug 24, 2015 19.44 19.75 18.80 19.25 4,309,129 -0.58(-2.94%)
Aug 21, 2015 20.16 20.29 19.75 19.84 1,568,870 -0.32(-1.57%)
Aug 20, 2015 20.43 20.44 20.14 20.15 856,136 -0.51(-2.48%)
Aug 19, 2015 20.58 20.75 20.49 20.66 1,078,987 -0.13(-0.61%)
Aug 18, 2015 20.86 20.87 20.73 20.79 434,094 -0.21(-1.01%)
Aug 17, 2015 20.81 21.02 20.76 21.00 296,119 +0.00(+0.00%)
Aug 14, 2015 20.93 21.03 20.88 21.00 369,296 -0.03(-0.15%)
Aug 13, 2015 21.02 21.11 20.98 21.03 468,124 -0.08(-0.37%)
Aug 12, 2015 20.97 21.11 20.77 21.11 815,654 -0.24(-1.15%)
Aug 11, 2015 21.43 21.45 21.26 21.36 2,108,110 -0.29(-1.35%)
Aug 10, 2015 21.44 21.67 21.41 21.65 623,930 +0.24(+1.11%)
Aug 07, 2015 21.30 21.43 21.26 21.41 623,205 -0.02(-0.11%)
Aug 06, 2015 21.48 21.51 21.37 21.44 571,332 +0.08(+0.37%)
Aug 05, 2015 21.33 21.42 21.30 21.36 612,860 +0.24(+1.12%)
Aug 04, 2015 21.19 21.24 21.07 21.12 696,593 -0.06(-0.30%)
Aug 03, 2015 21.24 21.30 21.11 21.18 1,711,130 +0.06(+0.26%)
Jul 31, 2015 21.21 21.26 21.07 21.13 610,331 +0.22(+1.06%)
Jul 30, 2015 20.85 20.92 20.70 20.91 827,258 -0.03(-0.15%)
Jul 29, 2015 20.85 21.08 20.85 20.94 1,643,650 +0.02(+0.11%)
Jul 28, 2015 20.77 20.93 20.69 20.92 1,710,880 +0.23(+1.11%)
Jul 27, 2015 20.81 20.84 20.66 20.69 749,966 -0.23(-1.09%)
Jul 24, 2015 21.06 21.07 20.89 20.92 699,283 -0.14(-0.67%)
Jul 23, 2015 21.12 21.18 21.03 21.06 688,833 +0.02(+0.11%)
Jul 22, 2015 20.94 21.03 20.93 21.03 372,422 -0.09(-0.45%)
Jul 21, 2015 21.10 21.15 21.08 21.13 559,616 +0.03(+0.15%)
Jul 20, 2015 21.16 21.16 21.09 21.10 360,633 +0.06(+0.30%)
Jul 17, 2015 21.08 21.08 20.98 21.03 898,857 -0.06(-0.26%)
Jul 16, 2015 21.11 21.17 21.05 21.09 682,978 +0.22(+1.06%)
Jul 15, 2015 20.94 20.96 20.77 20.87 919,126 -0.10(-0.49%)
Jul 14, 2015 20.88 21.00 20.84 20.97 822,787 +0.17(+0.80%)
Jul 13, 2015 20.88 20.90 20.78 20.81 862,036 -0.03(-0.15%)
Jul 10, 2015 20.80 20.89 20.67 20.84 3,408,903 +1.06(+5.34%)
Jul 09, 2015 19.91 19.99 19.76 19.78 802,130 +0.39(+1.99%)
Jul 08, 2015 19.55 19.56 19.32 19.39 1,497,335 -0.32(-1.64%)
Jul 07, 2015 19.40 19.77 19.13 19.72 1,765,011 +0.03(+0.16%)
Jul 06, 2015 19.95 19.96 19.59 19.69 1,653,749 -0.66(-3.26%)
Jul 02, 2015 20.43 20.35 20.35 20.35 1,026,872 -0.10(-0.50%)
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.