Skip to main content

France Ishares MSCI ETF (NY: EWQ )

41.41 -0.19 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 18.73 19.06 18.68 19.00 2,313,051 +0.37(+1.96%)
Jun 29, 2016 18.64 18.70 18.57 18.64 2,224,598 +0.32(+1.77%)
Jun 28, 2016 18.22 18.32 18.08 18.31 1,082,582 +0.54(+3.04%)
Jun 27, 2016 17.81 17.83 17.45 17.77 1,369,016 -0.42(-2.33%)
Jun 24, 2016 18.29 18.75 18.14 18.19 3,001,876 -2.33(-11.34%)
Jun 23, 2016 20.29 20.59 20.12 20.52 1,549,007 +0.73(+3.69%)
Jun 22, 2016 19.96 20.00 19.79 19.79 2,542,914 -0.01(-0.07%)
Jun 21, 2016 19.76 19.93 19.65 19.80 1,425,973 +0.19(+0.99%)
Jun 20, 2016 19.75 19.77 19.60 19.61 1,749,562 +0.46(+2.41%)
Jun 17, 2016 18.95 19.16 18.87 19.15 1,478,621 +0.25(+1.33%)
Jun 16, 2016 18.51 18.92 18.35 18.90 1,708,433 +0.11(+0.60%)
Jun 15, 2016 18.82 18.93 18.74 18.78 2,244,828 +0.15(+0.78%)
Jun 14, 2016 18.77 18.82 18.53 18.64 4,045,201 -0.44(-2.29%)
Jun 13, 2016 19.11 19.29 19.03 19.07 890,980 -0.31(-1.59%)
Jun 10, 2016 19.57 19.60 19.34 19.38 767,774 -0.64(-3.20%)
Jun 09, 2016 20.04 20.14 19.98 20.02 585,085 -0.34(-1.67%)
Jun 08, 2016 20.39 20.40 20.31 20.36 377,547 +0.00(+0.00%)
Jun 07, 2016 20.36 20.43 20.35 20.36 1,817,905 +0.15(+0.76%)
Jun 06, 2016 20.16 20.25 20.13 20.21 1,858,195 +0.07(+0.36%)
Jun 03, 2016 20.08 20.15 19.98 20.14 637,103 +0.10(+0.49%)
Jun 02, 2016 19.97 20.04 19.90 20.04 963,528 +0.04(+0.20%)
Jun 01, 2016 19.88 20.03 19.88 20.00 853,945 -0.01(-0.04%)
May 31, 2016 20.12 20.18 19.95 20.01 807,143 -0.04(-0.20%)
May 27, 2016 20.06 20.05 20.05 20.05 836,106 -0.08(-0.40%)
May 26, 2016 20.15 20.18 20.09 20.13 712,791 +0.17(+0.85%)
May 25, 2016 19.90 20.00 19.90 19.96 807,285 +0.19(+0.98%)
May 24, 2016 19.61 19.80 19.61 19.76 644,995 +0.37(+1.92%)
May 23, 2016 19.34 19.45 19.33 19.39 305,271 -0.10(-0.50%)
May 20, 2016 19.43 19.53 19.43 19.49 960,876 +0.23(+1.18%)
May 19, 2016 19.24 19.28 19.16 19.26 934,204 -0.07(-0.38%)
May 18, 2016 19.30 19.55 19.24 19.33 1,207,846 -0.03(-0.17%)
May 17, 2016 19.46 19.54 19.34 19.37 800,078 -0.21(-1.08%)
May 16, 2016 19.41 19.58 19.41 19.58 662,508 +0.20(+1.05%)
May 13, 2016 19.49 19.58 19.32 19.37 1,040,390 -0.28(-1.40%)
May 12, 2016 19.84 19.84 19.56 19.65 925,579 -0.06(-0.29%)
May 11, 2016 19.66 19.79 19.66 19.71 2,235,477 -0.11(-0.57%)
May 10, 2016 19.68 19.82 19.67 19.82 4,515,561 +0.23(+1.20%)
May 09, 2016 19.67 19.74 19.58 19.58 634,065 -0.04(-0.21%)
May 06, 2016 19.45 19.63 19.45 19.62 1,154,055 +0.08(+0.41%)
May 05, 2016 19.56 19.61 19.48 19.54 1,736,969 -0.13(-0.66%)
May 04, 2016 19.75 19.80 19.65 19.67 961,166 -0.23(-1.14%)
May 03, 2016 20.05 20.05 19.88 19.90 911,190 -0.36(-1.76%)
May 02, 2016 20.18 20.26 20.14 20.26 613,259 +0.21(+1.05%)
Apr 29, 2016 20.11 20.16 19.97 20.05 2,969,020 -0.09(-0.44%)
Apr 28, 2016 20.09 20.28 20.08 20.14 1,981,657 -0.19(-0.96%)
Apr 27, 2016 20.24 20.39 20.24 20.33 1,038,233 +0.15(+0.72%)
Apr 26, 2016 20.21 20.22 20.10 20.18 687,754 +0.04(+0.20%)
Apr 25, 2016 20.07 20.14 20.04 20.14 1,092,296 -0.02(-0.08%)
Apr 22, 2016 20.14 20.21 20.09 20.16 1,492,930 -0.04(-0.20%)
Apr 21, 2016 20.32 20.33 20.17 20.20 1,213,527 -0.11(-0.52%)
Apr 20, 2016 20.36 20.40 20.26 20.31 1,774,876 -0.02(-0.12%)
Apr 19, 2016 20.27 20.37 20.25 20.33 1,345,101 +0.35(+1.74%)
Apr 18, 2016 19.82 20.03 19.81 19.98 928,475 +0.15(+0.78%)
Apr 15, 2016 19.89 19.93 19.82 19.83 452,081 -0.05(-0.24%)
Apr 14, 2016 19.93 19.94 19.86 19.88 566,550 +0.01(+0.04%)
Apr 13, 2016 19.81 19.91 19.78 19.87 491,449 +0.37(+1.91%)
Apr 12, 2016 19.36 19.54 19.24 19.50 1,092,676 +0.25(+1.30%)
Apr 11, 2016 19.41 19.49 19.24 19.24 820,943 +0.01(+0.04%)
Apr 08, 2016 19.27 19.34 19.16 19.24 3,078,909 +0.31(+1.63%)
Apr 07, 2016 19.03 19.09 18.89 18.93 1,453,427 -0.36(-1.89%)
Apr 06, 2016 19.05 19.29 19.01 19.29 792,219 +0.29(+1.53%)
Apr 05, 2016 19.00 19.08 18.95 19.00 860,867 -0.42(-2.17%)
Apr 04, 2016 19.46 19.51 19.39 19.42 928,596 +0.01(+0.04%)
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.