France Ishares MSCI ETF (NY: EWQ )

40.31 +1.11 (+2.83%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 17.63 17.89 17.55 17.67 632,433 -0.02(-0.12%)
Jul 28, 2011 17.76 17.93 17.68 17.70 854,238 -0.21(-1.18%)
Jul 27, 2011 18.26 18.26 17.85 17.91 225,768 -0.54(-2.93%)
Jul 26, 2011 18.43 18.53 18.36 18.45 867,564 -0.01(-0.08%)
Jul 25, 2011 18.49 18.52 18.37 18.46 172,513 -0.13(-0.68%)
Jul 22, 2011 18.57 18.62 18.57 18.59 243,905 +0.04(+0.19%)
Jul 21, 2011 18.36 18.62 18.29 18.55 1,468,856 +0.63(+3.49%)
Jul 20, 2011 17.93 17.97 17.81 17.93 409,993 +0.29(+1.63%)
Jul 19, 2011 17.55 17.72 17.55 17.64 241,767 +0.26(+1.50%)
Jul 18, 2011 17.41 17.47 17.14 17.38 2,172,721 -0.37(-2.06%)
Jul 15, 2011 17.77 17.83 17.65 17.74 350,077 +0.01(+0.08%)
Jul 14, 2011 18.01 18.12 17.69 17.73 825,292 -0.17(-0.94%)
Jul 13, 2011 17.84 18.15 17.77 17.90 342,799 +0.24(+1.35%)
Jul 12, 2011 17.71 17.89 17.63 17.66 395,570 -0.17(-0.95%)
Jul 11, 2011 18.05 18.13 17.82 17.83 263,770 -0.97(-5.15%)
Jul 08, 2011 18.94 18.98 18.69 18.80 100,466 -0.41(-2.13%)
Jul 07, 2011 19.21 19.29 19.17 19.21 262,617 +0.16(+0.85%)
Jul 06, 2011 19.06 19.11 18.93 19.04 312,606 -0.22(-1.17%)
Jul 05, 2011 19.42 19.44 19.23 19.27 437,357 -0.33(-1.68%)
Jul 01, 2011 19.33 19.63 19.26 19.60 600,865 +0.18(+0.94%)
Jun 30, 2011 19.11 19.44 19.09 19.42 342,719 +0.44(+2.29%)
Jun 29, 2011 18.85 19.03 18.76 18.98 356,439 +0.41(+2.19%)
Jun 28, 2011 18.41 18.63 18.37 18.57 2,911,973 +0.32(+1.73%)
Jun 27, 2011 17.98 18.31 17.98 18.26 195,143 +0.25(+1.37%)
Jun 24, 2011 18.25 18.27 17.93 18.01 206,699 -0.29(-1.57%)
Jun 23, 2011 18.06 18.30 17.92 18.30 195,451 -0.27(-1.47%)
Jun 22, 2011 18.67 18.81 18.56 18.57 160,035 -0.16(-0.86%)
Jun 21, 2011 18.53 18.80 18.51 18.74 476,245 +0.48(+2.61%)
Jun 20, 2011 18.27 18.30 18.21 18.26 686,417 -0.04(-0.23%)
Jun 17, 2011 18.43 18.43 18.27 18.30 242,706 +0.33(+1.84%)
Jun 16, 2011 17.91 18.06 17.80 17.97 444,660 -0.05(-0.27%)
Jun 15, 2011 18.27 18.38 17.96 18.02 3,539,922 -0.75(-4.01%)
Jun 14, 2011 18.69 18.87 18.69 18.77 191,859 +0.39(+2.14%)
Jun 13, 2011 18.44 18.54 18.26 18.38 1,256,203 +0.01(+0.04%)
Jun 10, 2011 18.73 18.74 18.29 18.37 259,303 -0.59(-3.09%)
Jun 09, 2011 18.72 19.00 18.69 18.96 2,625,497 +0.25(+1.33%)
Jun 08, 2011 18.89 18.93 18.68 18.71 96,315 -0.30(-1.56%)
Jun 07, 2011 19.09 19.18 19.00 19.00 141,217 +0.23(+1.21%)
Jun 06, 2011 19.00 19.03 18.78 18.78 860,516 -0.30(-1.56%)
Jun 03, 2011 18.78 19.19 18.78 19.07 877,522 +0.66(+3.60%)
May 24, 2011 18.49 18.54 18.37 18.41 196,353 +0.06(+0.34%)
May 23, 2011 18.29 18.40 18.22 18.35 439,379 -0.44(-2.35%)
May 20, 2011 19.07 19.09 18.75 18.79 781,343 -0.43(-2.24%)
May 19, 2011 19.05 19.23 18.96 19.22 1,634,492 +0.35(+1.88%)
May 18, 2011 18.71 18.91 18.67 18.87 228,907 +0.15(+0.81%)
May 17, 2011 18.57 18.74 18.44 18.71 2,003,872 +0.07(+0.37%)
May 16, 2011 18.62 18.88 18.58 18.65 298,008 -0.08(-0.44%)
May 13, 2011 18.96 18.99 18.56 18.73 1,123,128 -0.28(-1.49%)
May 12, 2011 18.87 19.09 18.70 19.01 259,641 +0.09(+0.47%)
May 11, 2011 19.20 19.22 18.82 18.92 3,341,117 -0.39(-2.04%)
May 10, 2011 19.18 19.34 19.15 19.31 586,973 +0.30(+1.56%)
May 09, 2011 18.92 19.06 18.81 19.02 528,559 +0.05(+0.25%)
May 06, 2011 19.38 19.42 18.83 18.97 408,817 -0.14(-0.76%)
May 05, 2011 19.36 19.37 19.04 19.11 167,691 -0.60(-3.04%)
May 04, 2011 19.98 19.98 19.64 19.71 190,391 -0.15(-0.76%)
May 03, 2011 19.86 20.02 19.78 19.87 260,589 -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.