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 31, 2013 18.30 18.40 18.22 18.23 1,024,347 -0.16(-0.86%)
Jan 30, 2013 18.43 18.51 18.38 18.39 2,065,455 -0.07(-0.37%)
Jan 29, 2013 18.34 18.46 18.31 18.46 1,063,146 +0.07(+0.37%)
Jan 28, 2013 18.40 18.40 18.32 18.39 857,483 -0.03(-0.16%)
Jan 25, 2013 18.34 18.42 18.28 18.42 729,956 +0.36(+1.99%)
Jan 24, 2013 18.01 18.13 17.99 18.06 1,396,822 +0.10(+0.58%)
Jan 23, 2013 17.89 17.97 17.83 17.95 1,820,405 -0.07(-0.42%)
Jan 22, 2013 18.00 18.04 17.91 18.03 185,668 -0.01(-0.04%)
Jan 18, 2013 18.01 18.05 17.90 18.04 269,969 +0.01(+0.04%)
Jan 17, 2013 18.03 18.07 17.96 18.03 836,524 +0.30(+1.69%)
Jan 16, 2013 17.71 17.82 17.69 17.73 504,038 -0.10(-0.55%)
Jan 15, 2013 17.77 17.86 17.72 17.83 710,333 -0.10(-0.58%)
Jan 14, 2013 17.88 17.93 17.81 17.93 1,216,889 +0.09(+0.50%)
Jan 11, 2013 17.79 17.88 17.72 17.84 2,458,295 +0.11(+0.63%)
Jan 10, 2013 17.68 17.77 17.59 17.73 801,729 +0.24(+1.37%)
Jan 09, 2013 17.47 17.55 17.43 17.49 2,049,808 -0.06(-0.34%)
Jan 08, 2013 17.57 17.61 17.48 17.55 599,220 -0.02(-0.13%)
Jan 07, 2013 17.49 17.59 17.45 17.57 570,085 -0.04(-0.25%)
Jan 04, 2013 17.48 17.67 17.48 17.62 490,566 +0.11(+0.64%)
Jan 03, 2013 17.59 17.65 17.48 17.51 344,106 -0.27(-1.52%)
Jan 02, 2013 17.78 17.80 17.66 17.77 4,061,644 +0.10(+0.55%)
Dec 31, 2012 17.42 17.70 17.39 17.68 282,795 +0.40(+2.34%)
Dec 28, 2012 17.37 17.39 17.26 17.27 1,716,717 -0.30(-1.71%)
Dec 27, 2012 17.66 17.68 17.49 17.57 863,465 +0.18(+1.03%)
Dec 26, 2012 17.46 17.54 17.34 17.39 330,524 -0.02(-0.13%)
Dec 24, 2012 17.48 17.51 17.39 17.42 226,872 -0.13(-0.73%)
Dec 21, 2012 17.39 17.56 17.38 17.54 815,934 -0.10(-0.59%)
Dec 20, 2012 17.62 17.65 17.54 17.65 421,248 +0.13(+0.77%)
Dec 19, 2012 17.62 17.65 17.51 17.51 1,422,609 +0.01(+0.04%)
Dec 18, 2012 17.35 17.54 17.35 17.51 692,528 +0.15(+0.88%)
Dec 17, 2012 17.26 17.37 17.26 17.35 1,516,106 +0.04(+0.22%)
Dec 14, 2012 17.18 17.38 17.17 17.32 1,777,902 +0.13(+0.78%)
Dec 13, 2012 17.18 17.29 17.12 17.18 1,456,252 -0.04(-0.26%)
Dec 12, 2012 17.20 17.35 17.17 17.23 516,437 +0.07(+0.39%)
Dec 11, 2012 17.11 17.18 17.10 17.16 998,236 +0.20(+1.19%)
Dec 10, 2012 16.82 16.97 16.82 16.96 3,824,960 +0.06(+0.35%)
Dec 07, 2012 16.85 16.91 16.76 16.90 721,467 -0.04(-0.22%)
Dec 06, 2012 16.94 16.95 16.82 16.94 1,609,516 -0.08(-0.48%)
Dec 05, 2012 16.92 17.09 16.86 17.02 806,875 +0.07(+0.44%)
Dec 04, 2012 16.91 16.97 16.88 16.94 1,396,705 +0.22(+1.29%)
Nov 30, 2012 16.77 16.85 16.70 16.73 1,926,705 +0.03(+0.18%)
Nov 29, 2012 16.69 16.74 16.60 16.70 1,273,499 +0.17(+1.04%)
Nov 28, 2012 16.25 16.55 16.23 16.52 567,300 +0.19(+1.14%)
Nov 27, 2012 16.38 16.44 16.30 16.34 628,777 -0.15(-0.90%)
Nov 26, 2012 16.42 16.49 16.38 16.49 285,429 -0.06(-0.36%)
Nov 23, 2012 16.43 16.56 16.42 16.55 244,651 +0.43(+2.64%)
Nov 21, 2012 16.09 16.14 16.07 16.12 589,878 +0.04(+0.28%)
Nov 20, 2012 15.92 16.08 15.89 16.08 423,511 +0.13(+0.79%)
Nov 19, 2012 15.74 15.97 15.73 15.95 710,679 +0.45(+2.94%)
Nov 16, 2012 15.59 15.61 15.36 15.50 386,450 -0.12(-0.78%)
Nov 15, 2012 15.64 15.71 15.56 15.62 702,374 +0.07(+0.45%)
Nov 14, 2012 15.79 15.80 15.52 15.55 647,712 -0.10(-0.67%)
Nov 13, 2012 15.53 15.81 15.53 15.65 273,119 -0.08(-0.52%)
Nov 12, 2012 15.73 15.77 15.68 15.73 252,223 +0.00(+0.00%)
Nov 09, 2012 15.61 15.82 15.58 15.73 847,513 +0.07(+0.43%)
Nov 08, 2012 15.76 15.85 15.66 15.67 341,742 -0.17(-1.08%)
Nov 07, 2012 15.90 15.91 15.74 15.84 362,270 -0.34(-2.12%)
Nov 06, 2012 16.05 16.20 15.99 16.18 448,344 +0.19(+1.21%)
Nov 05, 2012 16.00 16.02 15.92 15.99 472,710 -0.14(-0.88%)
Nov 02, 2012 16.28 16.28 16.11 16.13 199,376 -0.18(-1.10%)
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.