Skip to main content

France Ishares MSCI ETF (NY: EWQ )

39.20 -0.11 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 21.04 21.77 20.99 21.61 389,100 +0.14(+0.65%)
Jan 30, 2008 21.34 21.90 21.27 21.47 178,574 -0.22(-1.03%)
Jan 29, 2008 21.66 21.69 21.44 21.69 164,650 +0.24(+1.10%)
Jan 28, 2008 21.13 21.46 20.91 21.46 1,240,740 +0.43(+2.03%)
Jan 25, 2008 21.78 21.82 20.86 21.03 738,602 -0.56(-2.59%)
Jan 24, 2008 21.14 21.64 21.01 21.59 1,942,058 +0.83(+3.98%)
Jan 23, 2008 19.90 20.88 19.64 20.76 1,840,811 -0.49(-2.30%)
Jan 22, 2008 20.21 21.26 20.00 21.25 689,627 -0.72(-3.30%)
Jan 21, 2008 22.37 22.47 21.83 21.98 0 +0.00(+0.00%)
Jan 18, 2008 22.37 22.47 21.83 21.98 212,480 -0.03(-0.14%)
Jan 17, 2008 22.59 22.75 21.95 22.01 1,015,421 -0.50(-2.20%)
Jan 16, 2008 22.86 23.07 22.41 22.51 298,690 -0.44(-1.91%)
Jan 15, 2008 23.24 23.33 22.87 22.94 1,897,297 -0.71(-2.98%)
Jan 14, 2008 23.71 23.74 23.58 23.65 125,552 +0.48(+2.06%)
Jan 11, 2008 23.36 23.45 23.11 23.17 208,688 -0.45(-1.91%)
Jan 10, 2008 23.30 23.69 23.26 23.62 442,785 +0.06(+0.24%)
Jan 09, 2008 23.41 23.62 23.31 23.57 718,704 +0.07(+0.30%)
Jan 08, 2008 23.86 24.03 23.45 23.50 1,089,439 -0.18(-0.78%)
Jan 07, 2008 23.70 23.82 23.46 23.68 878,233 +0.17(+0.73%)
Jan 04, 2008 23.92 23.96 23.51 23.51 1,096,698 -0.59(-2.45%)
Jan 03, 2008 24.03 24.20 23.61 24.10 4,384,673 -0.01(-0.05%)
Jan 02, 2008 24.53 24.59 24.07 24.11 690,673 -0.06(-0.24%)
Jan 01, 2008 24.49 24.49 24.17 24.17 0 +0.00(+0.00%)
Dec 31, 2007 24.49 24.49 24.17 24.17 328,508 -0.40(-1.63%)
Dec 28, 2007 24.51 24.76 24.43 24.57 202,722 +0.45(+1.87%)
Dec 27, 2007 24.30 24.35 24.12 24.12 654,669 -0.10(-0.39%)
Dec 26, 2007 24.00 24.22 24.00 24.22 127,440 +0.18(+0.74%)
Dec 24, 2007 25.42 25.42 22.89 24.04 470,430 +0.06(+0.27%)
Dec 21, 2007 23.87 24.00 23.78 23.97 240,564 +0.42(+1.78%)
Dec 20, 2007 23.52 23.63 23.36 23.55 297,047 -0.12(-0.51%)
Dec 19, 2007 23.85 23.90 23.54 23.68 205,950 -0.10(-0.43%)
Dec 18, 2007 23.96 24.02 23.50 23.78 722,480 +0.14(+0.59%)
Dec 17, 2007 23.79 23.85 23.60 23.64 400,524 -0.38(-1.56%)
Dec 14, 2007 24.22 24.33 24.01 24.01 449,662 -0.69(-2.78%)
Dec 13, 2007 24.75 24.80 24.42 24.70 583,553 -0.51(-2.04%)
Dec 12, 2007 25.37 25.89 24.98 25.21 514,955 +0.55(+2.22%)
Dec 11, 2007 25.22 25.44 24.64 24.67 1,372,114 -0.65(-2.56%)
Dec 10, 2007 25.21 25.44 25.19 25.32 661,434 +0.37(+1.48%)
Dec 07, 2007 25.17 25.28 24.95 24.95 2,097,752 -0.21(-0.83%)
Dec 06, 2007 24.72 25.16 24.72 25.16 604,479 +0.33(+1.33%)
Dec 05, 2007 24.88 24.95 24.73 24.83 1,373,530 +0.24(+0.96%)
Dec 04, 2007 24.50 24.79 24.43 24.59 4,718,777 -0.08(-0.33%)
Dec 03, 2007 24.87 24.87 24.64 24.67 296,575 -0.12(-0.49%)
Nov 30, 2007 24.99 25.11 24.70 24.79 397,427 +0.08(+0.33%)
Nov 29, 2007 24.83 24.83 24.52 24.71 396,561 -0.18(-0.74%)
Nov 28, 2007 24.32 24.92 24.32 24.90 274,548 +0.69(+2.84%)
Nov 27, 2007 24.28 24.28 23.94 24.21 524,732 +0.32(+1.33%)
Nov 26, 2007 24.26 24.57 23.89 23.89 296,575 -0.57(-2.34%)
Nov 23, 2007 24.37 24.51 24.33 24.46 266,052 +0.64(+2.67%)
Nov 21, 2007 23.82 24.08 23.71 23.83 561,841 -0.48(-1.99%)
Nov 20, 2007 24.08 24.39 24.01 24.31 2,184,904 +0.58(+2.46%)
Nov 19, 2007 24.34 24.34 23.70 23.73 408,294 -0.61(-2.51%)
Nov 16, 2007 24.37 24.43 24.13 24.34 267,311 +0.20(+0.84%)
Nov 15, 2007 24.08 24.44 24.01 24.13 928,431 -0.38(-1.56%)
Nov 14, 2007 24.85 24.92 24.46 24.51 172,438 +0.08(+0.34%)
Nov 13, 2007 24.17 24.47 24.12 24.43 170,393 +0.62(+2.62%)
Nov 12, 2007 23.96 24.13 23.76 23.81 345,821 -0.38(-1.58%)
Nov 09, 2007 24.37 24.50 24.12 24.19 524,874 -0.59(-2.39%)
Nov 08, 2007 24.78 24.88 24.58 24.78 803,822 +0.13(+0.52%)
Nov 07, 2007 25.02 25.05 24.60 24.65 276,594 -0.45(-1.80%)
Nov 06, 2007 25.01 25.11 24.85 25.11 135,622 +0.34(+1.39%)
Nov 05, 2007 24.59 24.79 24.55 24.76 315,770 -0.25(-1.02%)
Nov 02, 2007 24.78 25.02 24.62 25.02 876,510 +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.