Skip to main content

France Ishares MSCI ETF (NY: EWQ )

41.41 -0.19 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 18.57 18.86 18.56 18.86 2,841,892 +0.28(+1.53%)
Jan 28, 2016 18.66 18.68 18.38 18.58 2,477,588 +0.10(+0.53%)
Jan 27, 2016 18.55 18.74 18.42 18.48 2,976,089 -0.13(-0.70%)
Jan 26, 2016 18.35 18.61 18.35 18.61 2,286,257 +0.40(+2.18%)
Jan 25, 2016 18.32 18.39 18.22 18.22 2,058,560 -0.22(-1.19%)
Jan 22, 2016 18.41 18.49 18.30 18.43 1,121,913 +0.55(+3.08%)
Jan 21, 2016 17.72 18.00 17.58 17.88 5,127,297 +0.13(+0.73%)
Jan 20, 2016 17.76 17.86 17.41 17.75 3,848,998 -0.38(-2.10%)
Jan 19, 2016 18.21 18.26 17.99 18.13 2,688,288 +0.23(+1.27%)
Jan 15, 2016 17.96 17.91 17.91 17.91 3,715,808 -0.57(-3.11%)
Jan 14, 2016 18.38 18.59 18.24 18.48 2,969,095 +0.16(+0.88%)
Jan 13, 2016 18.75 18.79 18.28 18.32 4,737,800 -0.36(-1.91%)
Jan 12, 2016 18.73 18.76 18.51 18.68 2,859,840 +0.24(+1.32%)
Jan 11, 2016 18.59 18.60 18.31 18.43 1,812,207 +0.04(+0.22%)
Jan 08, 2016 18.69 18.73 18.36 18.39 1,755,428 -0.15(-0.83%)
Jan 07, 2016 18.56 18.74 18.53 18.55 1,564,799 -0.26(-1.38%)
Jan 06, 2016 18.67 18.85 18.67 18.81 804,595 -0.30(-1.57%)
Jan 05, 2016 19.11 19.12 18.93 19.11 999,564 -0.19(-0.97%)
Jan 04, 2016 19.22 19.29 18.92 19.29 1,619,653 -0.32(-1.61%)
Dec 31, 2015 19.67 19.61 19.61 19.61 1,734,315 -0.28(-1.42%)
Dec 30, 2015 19.99 19.99 19.88 19.89 948,099 -0.15(-0.73%)
Dec 29, 2015 19.97 20.07 19.92 20.04 731,526 +0.20(+1.00%)
Dec 28, 2015 19.85 19.86 19.73 19.84 684,597 -0.08(-0.41%)
Dec 24, 2015 19.91 19.92 19.92 19.92 443,278 -0.06(-0.32%)
Dec 23, 2015 19.81 19.98 19.81 19.98 1,534,559 +0.32(+1.65%)
Dec 22, 2015 19.57 19.69 19.49 19.66 1,907,574 +0.12(+0.62%)
Dec 21, 2015 19.75 19.76 19.46 19.54 1,600,484 +0.12(+0.63%)
Dec 18, 2015 19.54 19.59 19.42 19.42 2,869,497 -0.29(-1.47%)
Dec 17, 2015 19.96 19.96 19.70 19.71 1,409,819 -0.29(-1.45%)
Dec 16, 2015 19.84 20.07 19.71 20.00 1,892,399 +0.36(+1.81%)
Dec 15, 2015 19.67 19.72 19.59 19.64 1,010,694 +0.19(+1.00%)
Dec 14, 2015 19.52 19.55 19.25 19.45 1,856,972 +0.02(+0.12%)
Dec 11, 2015 19.51 19.56 19.39 19.42 1,316,804 -0.33(-1.68%)
Dec 10, 2015 19.82 19.88 19.74 19.76 1,560,288 -0.04(-0.20%)
Dec 09, 2015 19.88 20.07 19.66 19.80 3,638,065 -0.16(-0.81%)
Dec 08, 2015 19.92 19.99 19.84 19.96 552,339 -0.27(-1.36%)
Dec 07, 2015 20.21 20.25 20.12 20.23 913,076 -0.02(-0.08%)
Dec 04, 2015 19.99 20.26 19.98 20.25 999,576 +0.27(+1.33%)
Dec 03, 2015 20.30 20.30 19.92 19.98 1,915,996 -0.16(-0.80%)
Dec 02, 2015 20.26 20.34 20.11 20.14 975,925 -0.26(-1.27%)
Dec 01, 2015 20.39 20.43 20.30 20.40 610,087 +0.07(+0.36%)
Nov 30, 2015 20.38 20.39 20.31 20.33 755,555 +0.04(+0.20%)
Nov 27, 2015 20.31 20.33 20.28 20.29 237,656 +0.16(+0.80%)
Nov 25, 2015 20.10 20.13 20.13 20.13 410,412 +0.12(+0.60%)
Nov 24, 2015 19.83 20.04 19.83 20.01 2,136,405 -0.15(-0.72%)
Nov 23, 2015 20.21 20.27 20.09 20.15 561,307 -0.17(-0.83%)
Nov 20, 2015 20.48 20.50 20.32 20.32 457,471 -0.17(-0.83%)
Nov 19, 2015 20.52 20.58 20.45 20.49 448,701 +0.06(+0.28%)
Nov 18, 2015 20.32 20.48 20.26 20.43 853,755 +0.19(+0.92%)
Nov 17, 2015 20.34 20.41 20.21 20.25 1,188,820 +0.06(+0.28%)
Nov 16, 2015 19.92 20.19 19.92 20.19 952,657 +0.18(+0.89%)
Nov 13, 2015 20.00 20.09 19.89 20.01 844,763 -0.22(-1.08%)
Nov 12, 2015 20.27 20.39 20.23 20.23 1,111,766 -0.32(-1.57%)
Nov 11, 2015 20.67 20.67 20.53 20.55 504,217 +0.10(+0.47%)
Nov 10, 2015 20.32 20.47 20.30 20.46 899,793 -0.09(-0.43%)
Nov 09, 2015 20.62 20.65 20.44 20.55 809,355 -0.30(-1.43%)
Nov 06, 2015 20.80 20.86 20.68 20.84 902,183 -0.16(-0.77%)
Nov 05, 2015 21.06 21.11 20.94 21.01 637,995 +0.15(+0.70%)
Nov 04, 2015 21.01 21.01 20.81 20.86 885,033 -0.16(-0.77%)
Nov 03, 2015 20.88 21.05 20.81 21.02 728,873 -0.09(-0.42%)
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.