Skip to main content

France Ishares MSCI ETF (NY: EWQ )

40.31 +1.11 (+2.83%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 21.07 21.79 21.01 21.63 388,703 +0.14(+0.65%)
Jan 30, 2008 21.36 21.92 21.29 21.49 178,392 -0.22(-1.03%)
Jan 29, 2008 21.68 21.71 21.46 21.71 164,482 +0.24(+1.10%)
Jan 28, 2008 21.15 21.48 20.93 21.48 1,239,473 +0.43(+2.02%)
Jan 25, 2008 21.80 21.84 20.88 21.05 737,848 -0.56(-2.59%)
Jan 24, 2008 21.16 21.66 21.03 21.61 1,940,075 +0.83(+3.98%)
Jan 23, 2008 19.92 20.90 19.66 20.79 1,838,931 -0.49(-2.30%)
Jan 22, 2008 20.23 21.28 20.02 21.28 688,922 -0.73(-3.30%)
Jan 21, 2008 22.40 22.50 21.85 22.00 0 +0.00(+0.00%)
Jan 18, 2008 22.40 22.50 21.85 22.00 212,263 -0.03(-0.14%)
Jan 17, 2008 22.61 22.77 21.98 22.03 1,014,384 -0.50(-2.20%)
Jan 16, 2008 22.89 23.10 22.43 22.53 298,385 -0.44(-1.91%)
Jan 15, 2008 23.27 23.36 22.89 22.97 1,895,359 -0.71(-2.98%)
Jan 14, 2008 23.74 23.76 23.60 23.67 125,424 +0.48(+2.06%)
Jan 11, 2008 23.39 23.47 23.13 23.20 208,475 -0.45(-1.91%)
Jan 10, 2008 23.32 23.71 23.29 23.65 442,332 +0.06(+0.24%)
Jan 09, 2008 23.43 23.64 23.33 23.59 717,970 +0.07(+0.30%)
Jan 08, 2008 23.88 24.06 23.48 23.52 1,088,326 -0.18(-0.78%)
Jan 07, 2008 23.73 23.85 23.48 23.71 877,336 +0.17(+0.73%)
Jan 04, 2008 23.95 23.99 23.53 23.53 1,095,578 -0.59(-2.45%)
Jan 03, 2008 24.06 24.23 23.64 24.13 4,380,195 -0.01(-0.05%)
Jan 02, 2008 24.55 24.61 24.09 24.14 689,968 -0.06(-0.24%)
Jan 01, 2008 24.51 24.51 24.20 24.20 0 +0.00(+0.00%)
Dec 31, 2007 24.51 24.51 24.20 24.20 328,172 -0.40(-1.63%)
Dec 28, 2007 24.53 24.79 24.46 24.60 202,515 +0.45(+1.87%)
Dec 27, 2007 24.32 24.37 24.15 24.15 654,000 -0.10(-0.39%)
Dec 26, 2007 24.02 24.24 24.02 24.24 127,310 +0.18(+0.74%)
Dec 24, 2007 25.45 25.45 22.92 24.06 469,949 +0.06(+0.27%)
Dec 21, 2007 23.89 24.02 23.81 24.00 240,318 +0.42(+1.78%)
Dec 20, 2007 23.54 23.66 23.39 23.58 296,744 -0.12(-0.51%)
Dec 19, 2007 23.87 23.93 23.56 23.70 205,740 -0.10(-0.43%)
Dec 18, 2007 23.99 24.04 23.53 23.80 721,742 +0.14(+0.59%)
Dec 17, 2007 23.81 23.87 23.62 23.66 400,115 -0.38(-1.56%)
Dec 14, 2007 24.24 24.36 24.03 24.04 449,202 -0.69(-2.78%)
Dec 13, 2007 24.78 24.83 24.44 24.72 582,957 -0.52(-2.04%)
Dec 12, 2007 25.39 25.92 25.01 25.24 514,430 +0.55(+2.22%)
Dec 11, 2007 25.25 25.47 24.67 24.69 1,370,713 -0.65(-2.56%)
Dec 10, 2007 25.24 25.46 25.22 25.34 660,758 +0.37(+1.48%)
Dec 07, 2007 25.20 25.31 24.97 24.97 2,095,610 -0.21(-0.83%)
Dec 06, 2007 24.75 25.19 24.75 25.18 603,862 +0.33(+1.33%)
Dec 05, 2007 24.90 24.97 24.76 24.85 1,372,127 +0.24(+0.96%)
Dec 04, 2007 24.52 24.81 24.46 24.62 4,713,958 -0.08(-0.33%)
Dec 03, 2007 24.90 24.90 24.67 24.70 296,272 -0.12(-0.49%)
Nov 30, 2007 25.02 25.13 24.72 24.82 397,021 +0.08(+0.33%)
Nov 29, 2007 24.85 24.85 24.55 24.74 396,156 -0.18(-0.74%)
Nov 28, 2007 24.35 24.94 24.35 24.92 274,268 +0.69(+2.84%)
Nov 27, 2007 24.30 24.30 23.96 24.23 524,196 +0.32(+1.33%)
Nov 26, 2007 24.29 24.59 23.92 23.92 296,272 -0.57(-2.34%)
Nov 23, 2007 24.39 24.53 24.36 24.49 265,781 +0.64(+2.67%)
Nov 21, 2007 23.85 24.10 23.73 23.85 561,267 -0.48(-1.99%)
Nov 20, 2007 24.11 24.41 24.04 24.34 2,182,673 +0.59(+2.46%)
Nov 19, 2007 24.37 24.37 23.73 23.75 407,877 -0.61(-2.51%)
Nov 16, 2007 24.40 24.46 24.15 24.36 267,038 +0.20(+0.84%)
Nov 15, 2007 24.11 24.46 24.04 24.16 927,482 -0.38(-1.56%)
Nov 14, 2007 24.87 24.94 24.49 24.54 172,262 +0.08(+0.34%)
Nov 13, 2007 24.19 24.50 24.15 24.46 170,219 +0.62(+2.62%)
Nov 12, 2007 23.98 24.15 23.79 23.83 345,468 -0.38(-1.58%)
Nov 09, 2007 24.40 24.52 24.15 24.22 524,338 -0.59(-2.39%)
Nov 08, 2007 24.81 24.91 24.60 24.81 803,001 +0.13(+0.52%)
Nov 07, 2007 25.05 25.08 24.62 24.68 276,311 -0.45(-1.80%)
Nov 06, 2007 25.04 25.13 24.88 25.13 135,483 +0.34(+1.39%)
Nov 05, 2007 24.62 24.81 24.58 24.79 315,447 -0.25(-1.02%)
Nov 02, 2007 24.81 25.04 24.65 25.04 875,615 +0.31(+1.26%)
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.