Skip to main content

France Ishares MSCI ETF (NY: EWQ )

41.45 -0.15 (-0.35%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 23.33 23.60 23.29 23.55 225,102 +0.08(+0.32%)
Jan 30, 2007 23.43 23.47 23.36 23.47 144,281 +0.13(+0.56%)
Jan 29, 2007 23.24 23.37 23.22 23.34 115,833 +0.14(+0.59%)
Jan 26, 2007 23.21 23.22 23.03 23.20 648,611 +0.09(+0.40%)
Jan 25, 2007 23.42 23.42 23.08 23.11 186,151 -0.35(-1.51%)
Jan 24, 2007 23.40 23.50 23.37 23.46 125,024 +0.18(+0.79%)
Jan 23, 2007 23.14 23.36 23.14 23.28 166,164 +0.15(+0.65%)
Jan 22, 2007 23.35 23.36 23.10 23.13 48,142 -0.20(-0.85%)
Jan 19, 2007 23.12 23.38 23.12 23.33 77,757 +0.27(+1.16%)
Jan 18, 2007 23.24 23.28 23.02 23.06 50,476 -0.07(-0.30%)
Jan 17, 2007 23.08 23.20 23.00 23.13 62,439 -0.10(-0.41%)
Jan 16, 2007 23.29 23.31 23.16 23.22 82,571 -0.10(-0.41%)
Jan 12, 2007 23.23 23.39 23.22 23.32 106,351 +0.16(+0.71%)
Jan 11, 2007 22.96 23.28 22.96 23.16 78,486 +0.27(+1.17%)
Jan 10, 2007 22.86 22.93 22.81 22.89 119,043 -0.23(-0.98%)
Jan 09, 2007 23.13 23.18 22.96 23.11 99,640 +0.06(+0.27%)
Jan 08, 2007 23.15 23.15 22.99 23.05 78,341 -0.01(-0.03%)
Jan 05, 2007 23.17 23.24 22.97 23.06 31,511 -0.30(-1.29%)
Jan 04, 2007 23.39 23.46 23.31 23.36 38,659 -0.18(-0.76%)
Jan 03, 2007 23.76 23.77 23.44 23.54 122,836 +0.08(+0.32%)
Dec 29, 2006 23.35 23.54 23.35 23.46 49,601 +0.12(+0.50%)
Dec 28, 2006 23.43 23.44 23.31 23.35 41,577 +0.01(+0.03%)
Dec 27, 2006 23.29 23.35 23.23 23.34 23,633 +0.37(+1.61%)
Dec 26, 2006 22.88 23.02 22.88 22.97 428,760 +0.03(+0.15%)
Dec 22, 2006 23.22 23.22 22.89 22.94 87,094 -0.30(-1.30%)
Dec 21, 2006 23.29 23.29 23.16 23.24 31,657 +0.07(+0.29%)
Dec 20, 2006 23.43 23.43 23.17 23.17 66,378 -0.41(-1.74%)
Dec 19, 2006 23.38 23.60 23.35 23.58 45,808 +0.16(+0.67%)
Dec 18, 2006 23.55 23.58 23.42 23.42 39,389 -0.09(-0.38%)
Dec 15, 2006 23.65 23.69 23.42 23.51 95,993 -0.09(-0.38%)
Dec 14, 2006 23.59 23.61 23.51 23.60 22,612 +0.05(+0.20%)
Dec 13, 2006 23.44 23.56 23.42 23.55 81,112 +0.17(+0.73%)
Dec 12, 2006 23.27 23.40 23.24 23.38 119,335 +0.01(+0.06%)
Dec 11, 2006 23.18 23.38 23.15 23.37 106,205 +0.26(+1.13%)
Dec 08, 2006 23.17 23.30 23.10 23.11 147,345 -0.05(-0.24%)
Dec 07, 2006 23.24 23.32 23.16 23.16 168,207 +0.14(+0.60%)
Dec 06, 2006 23.02 23.14 22.96 23.02 57,916 -0.19(-0.83%)
Dec 05, 2006 23.02 23.22 23.02 23.22 106,643 +0.26(+1.13%)
Dec 04, 2006 22.76 23.00 22.76 22.96 66,086 +0.18(+0.78%)
Dec 01, 2006 22.81 23.04 22.65 22.78 83,738 -0.29(-1.25%)
Nov 30, 2006 23.11 23.11 22.90 23.07 389,663 +0.07(+0.30%)
Nov 29, 2006 22.89 23.02 22.87 23.00 203,657 +0.25(+1.12%)
Nov 28, 2006 22.52 22.74 22.52 22.74 561,663 +0.19(+0.82%)
Nov 27, 2006 22.86 22.87 22.55 22.56 103,141 -0.32(-1.41%)
Nov 24, 2006 22.85 22.95 22.85 22.88 96,868 -0.08(-0.33%)
Nov 22, 2006 22.93 23.01 22.89 22.96 98,911 +0.12(+0.54%)
Nov 21, 2006 22.73 22.83 22.70 22.83 150,992 +0.19(+0.82%)
Nov 20, 2006 22.65 22.74 22.61 22.65 18,965 -0.09(-0.39%)
Nov 17, 2006 22.58 22.74 22.54 22.74 80,821 -0.10(-0.45%)
Nov 16, 2006 22.91 22.94 22.81 22.84 27,572 -0.10(-0.42%)
Nov 15, 2006 22.80 22.98 22.78 22.94 308,987 +0.05(+0.24%)
Nov 14, 2006 22.87 22.89 22.66 22.88 48,434 +0.14(+0.63%)
Nov 13, 2006 22.78 22.84 22.73 22.74 105,184 +0.02(+0.09%)
Nov 10, 2006 22.72 22.75 22.68 22.72 11,670 +0.16(+0.70%)
Nov 09, 2006 22.54 22.71 22.52 22.56 59,959 +0.00(+0.00%)
Nov 08, 2006 22.41 22.59 22.35 22.56 59,375 +0.14(+0.61%)
Nov 07, 2006 22.49 22.61 22.41 22.42 103,287 +0.10(+0.43%)
Nov 06, 2006 22.07 22.33 22.07 22.33 52,665 +0.36(+1.62%)
Nov 03, 2006 21.97 22.07 21.93 21.97 27,280 +0.03(+0.12%)
Nov 02, 2006 21.94 22.02 21.88 21.94 284,916 -0.12(-0.53%)
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.