France Ishares MSCI ETF (NY: EWQ )

39.64 -0.06 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 21.02 21.06 20.93 20.94 411,244 -0.09(-0.41%)
Oct 30, 2013 21.16 21.16 20.97 21.02 212,558 -0.10(-0.46%)
Oct 29, 2013 21.15 21.17 21.08 21.12 264,534 +0.08(+0.36%)
Oct 28, 2013 21.03 21.10 20.98 21.04 197,254 -0.14(-0.67%)
Oct 25, 2013 21.16 21.20 21.11 21.19 201,190 +0.01(+0.04%)
Oct 24, 2013 21.19 21.19 21.13 21.18 366,211 +0.08(+0.39%)
Oct 23, 2013 21.07 21.11 21.02 21.10 248,885 -0.10(-0.46%)
Oct 22, 2013 21.13 21.28 21.13 21.19 431,962 +0.20(+0.93%)
Oct 21, 2013 20.96 21.00 20.95 21.00 232,704 -0.05(-0.23%)
Oct 18, 2013 20.98 21.07 20.95 21.05 383,704 +0.20(+0.95%)
Oct 17, 2013 20.69 20.87 20.68 20.85 405,540 +0.29(+1.39%)
Oct 16, 2013 20.51 20.62 20.49 20.56 628,409 +0.02(+0.11%)
Oct 15, 2013 20.57 20.62 20.53 20.54 615,443 -0.10(-0.51%)
Oct 14, 2013 20.52 20.66 20.51 20.65 233,323 +0.06(+0.29%)
Oct 11, 2013 20.53 20.59 20.53 20.59 345,472 +0.02(+0.07%)
Oct 10, 2013 20.43 20.59 20.40 20.57 308,120 +0.47(+2.31%)
Oct 09, 2013 20.14 20.16 19.99 20.11 585,519 +0.02(+0.08%)
Oct 08, 2013 20.28 20.29 20.08 20.09 409,797 -0.17(-0.82%)
Oct 07, 2013 20.16 20.34 20.16 20.26 314,663 -0.05(-0.23%)
Oct 04, 2013 20.31 20.40 20.28 20.30 522,753 +0.10(+0.49%)
Oct 03, 2013 20.28 20.29 20.17 20.20 758,309 -0.18(-0.88%)
Oct 02, 2013 20.35 20.38 20.22 20.38 382,017 -0.04(-0.18%)
Oct 01, 2013 20.29 20.46 20.26 20.42 913,360 +0.25(+1.23%)
Sep 30, 2013 20.11 20.22 20.08 20.17 447,112 -0.20(-0.96%)
Sep 27, 2013 20.35 20.41 20.33 20.37 352,650 +0.04(+0.18%)
Sep 26, 2013 20.31 20.38 20.26 20.33 203,956 -0.02(-0.07%)
Sep 25, 2013 20.28 20.41 20.26 20.35 434,058 +0.05(+0.26%)
Sep 24, 2013 20.38 20.38 20.26 20.29 525,540 +0.02(+0.11%)
Sep 23, 2013 20.34 20.35 20.18 20.27 569,372 -0.10(-0.48%)
Sep 20, 2013 20.43 20.49 20.36 20.37 721,455 -0.06(-0.29%)
Sep 19, 2013 20.50 20.52 20.38 20.43 1,629,262 -0.11(-0.51%)
Sep 18, 2013 19.98 20.56 19.90 20.53 671,585 +0.59(+2.93%)
Sep 17, 2013 19.91 19.96 19.89 19.95 211,493 +0.07(+0.34%)
Sep 16, 2013 19.97 19.97 19.87 19.88 443,002 +0.16(+0.80%)
Sep 13, 2013 19.66 19.74 19.55 19.72 370,033 +0.08(+0.38%)
Sep 12, 2013 19.65 19.74 19.63 19.65 772,871 -0.12(-0.61%)
Sep 11, 2013 19.65 19.78 19.62 19.77 1,423,399 +0.11(+0.57%)
Sep 10, 2013 19.60 19.69 19.57 19.66 353,566 +0.31(+1.59%)
Sep 09, 2013 19.20 19.39 19.20 19.35 770,226 +0.18(+0.94%)
Sep 06, 2013 19.09 19.21 18.94 19.17 368,412 +0.22(+1.15%)
Sep 05, 2013 18.89 18.99 18.86 18.95 253,835 +0.02(+0.08%)
Sep 04, 2013 18.66 18.99 18.65 18.94 570,900 +0.07(+0.36%)
Sep 03, 2013 18.97 19.00 18.76 18.87 2,085,834 +0.16(+0.84%)
Aug 30, 2013 18.85 18.85 18.67 18.71 706,912 -0.25(-1.31%)
Aug 29, 2013 18.89 19.01 18.87 18.96 1,000,308 -0.05(-0.24%)
Aug 28, 2013 18.92 19.06 18.88 19.00 284,748 -0.05(-0.24%)
Aug 27, 2013 19.17 19.24 19.04 19.05 1,177,565 -0.49(-2.50%)
Aug 26, 2013 19.58 19.61 19.53 19.54 377,091 -0.12(-0.61%)
Aug 23, 2013 19.59 19.68 19.55 19.66 441,508 +0.11(+0.54%)
Aug 22, 2013 19.50 19.57 19.48 19.55 513,847 +0.20(+1.01%)
Aug 21, 2013 19.41 19.52 19.27 19.36 462,303 -0.17(-0.88%)
Aug 20, 2013 19.45 19.57 19.41 19.53 741,628 -0.04(-0.19%)
Aug 19, 2013 19.66 19.68 19.56 19.57 1,059,549 -0.18(-0.91%)
Aug 16, 2013 19.69 19.78 19.68 19.75 416,173 +0.08(+0.38%)
Aug 15, 2013 19.46 19.69 19.30 19.67 478,668 -0.02(-0.08%)
Aug 14, 2013 19.66 19.70 19.63 19.69 472,389 +0.08(+0.38%)
Aug 13, 2013 19.53 19.63 19.45 19.61 487,517 +0.07(+0.38%)
Aug 12, 2013 19.46 19.55 19.45 19.54 879,660 -0.12(-0.61%)
Aug 09, 2013 19.59 19.68 19.57 19.66 308,551 +0.00(+0.00%)
Aug 08, 2013 19.57 19.70 19.54 19.66 615,109 +0.21(+1.08%)
Aug 07, 2013 19.35 19.46 19.33 19.45 318,492 +0.09(+0.47%)
Aug 06, 2013 19.45 19.46 19.28 19.36 1,180,375 -0.05(-0.23%)
Aug 05, 2013 19.36 19.40 19.32 19.40 716,529 -0.04(-0.19%)
Aug 02, 2013 19.33 19.45 19.32 19.44 458,455 +0.11(+0.54%)
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.