Skip to main content

France Ishares MSCI ETF (NY: EWQ )

40.67 +0.30 (+0.74%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 14.16 14.20 13.88 14.02 134,053 -0.20(-1.40%)
Jun 29, 2009 14.14 14.25 14.04 14.22 253,014 +0.25(+1.81%)
Jun 26, 2009 14.04 14.04 13.87 13.96 99,072 -0.12(-0.88%)
Jun 25, 2009 13.83 14.11 13.83 14.09 61,118 +0.19(+1.38%)
Jun 24, 2009 14.02 14.12 13.83 13.89 165,204 +0.02(+0.15%)
Jun 23, 2009 13.81 13.94 13.71 13.87 96,371 -0.09(-0.64%)
Jun 22, 2009 14.22 14.22 13.96 13.96 74,043 -0.56(-3.87%)
Jun 19, 2009 14.61 14.61 14.41 14.52 73,514 +0.18(+1.29%)
Jun 18, 2009 14.32 14.47 14.27 14.34 94,450 +0.07(+0.48%)
Jun 17, 2009 14.26 14.38 14.09 14.27 36,194 +0.01(+0.05%)
Jun 16, 2009 14.54 14.55 14.22 14.26 128,526 -0.20(-1.37%)
Jun 15, 2009 14.65 14.65 14.31 14.46 235,729 -0.61(-4.04%)
Jun 12, 2009 15.00 15.10 14.94 15.07 169,134 +0.01(+0.05%)
Jun 11, 2009 15.02 15.29 15.02 15.06 196,713 +0.16(+1.06%)
Jun 10, 2009 15.18 15.18 14.78 14.91 52,697 -0.12(-0.77%)
Jun 09, 2009 14.89 15.08 14.84 15.02 155,443 +0.10(+0.69%)
Jun 08, 2009 14.78 14.98 14.74 14.92 90,661 -0.09(-0.59%)
Jun 05, 2009 15.33 15.33 14.95 15.01 84,223 -0.24(-1.60%)
Jun 04, 2009 15.22 15.28 15.12 15.25 203,547 +0.10(+0.67%)
Jun 03, 2009 15.26 15.27 14.98 15.15 255,242 -0.41(-2.64%)
Jun 02, 2009 15.40 15.66 15.40 15.56 241,407 +0.26(+1.70%)
Jun 01, 2009 15.24 15.50 15.24 15.30 84,757 +0.28(+1.87%)
May 29, 2009 14.90 15.06 14.85 15.02 386,653 +0.27(+1.81%)
May 28, 2009 14.78 14.82 14.48 14.76 119,788 +0.25(+1.70%)
May 27, 2009 14.75 14.80 14.46 14.51 173,026 -0.20(-1.35%)
May 26, 2009 14.17 14.79 14.17 14.71 611,432 +0.27(+1.85%)
May 22, 2009 14.52 14.56 14.40 14.44 152,386 +0.02(+0.14%)
May 21, 2009 14.24 14.43 14.17 14.42 140,211 +0.00(+0.02%)
May 20, 2009 14.47 14.65 14.41 14.42 131,848 +0.16(+1.14%)
May 19, 2009 14.15 14.37 14.12 14.26 259,628 +0.16(+1.11%)
May 18, 2009 13.78 14.10 13.78 14.10 97,072 +0.57(+4.20%)
May 15, 2009 13.77 13.85 13.47 13.53 200,095 -0.23(-1.69%)
May 14, 2009 13.63 13.85 13.57 13.76 96,704 +0.14(+1.01%)
May 13, 2009 13.78 13.80 13.60 13.63 134,075 -0.48(-3.40%)
May 12, 2009 14.08 14.17 13.93 14.11 38,084 +0.10(+0.73%)
May 11, 2009 14.15 14.15 13.97 14.00 118,345 -0.51(-3.49%)
May 08, 2009 14.26 14.51 14.13 14.51 76,392 +0.60(+4.33%)
May 07, 2009 14.25 14.29 13.77 13.91 141,222 -0.18(-1.26%)
May 06, 2009 14.04 14.13 13.85 14.09 186,557 +0.35(+2.54%)
May 05, 2009 13.88 13.90 13.65 13.74 128,130 -0.16(-1.18%)
May 04, 2009 13.51 13.90 13.50 13.90 162,104 +0.49(+3.62%)
May 01, 2009 13.28 13.41 13.20 13.41 101,842 +0.30(+2.30%)
Apr 30, 2009 13.31 13.42 13.08 13.11 121,671 +0.03(+0.21%)
Apr 29, 2009 12.98 13.26 12.94 13.09 118,782 +0.36(+2.80%)
Apr 28, 2009 12.50 12.83 12.50 12.73 109,521 -0.02(-0.16%)
Apr 27, 2009 12.74 12.97 12.65 12.75 276,717 -0.29(-2.26%)
Apr 24, 2009 12.97 13.08 12.92 13.04 133,587 +0.34(+2.69%)
Apr 23, 2009 12.52 12.72 12.41 12.70 150,762 +0.42(+3.46%)
Apr 22, 2009 12.11 12.52 12.10 12.28 182,842 -0.05(-0.39%)
Apr 21, 2009 11.88 12.33 11.88 12.33 128,361 +0.30(+2.51%)
Apr 20, 2009 12.38 12.38 12.02 12.02 193,163 -0.70(-5.49%)
Apr 17, 2009 12.70 12.80 12.65 12.72 156,119 +0.02(+0.16%)
Apr 16, 2009 12.75 12.80 12.57 12.70 234,289 +0.07(+0.56%)
Apr 15, 2009 12.37 12.63 12.31 12.63 140,318 +0.19(+1.53%)
Apr 14, 2009 12.45 12.64 12.41 12.44 256,837 -0.20(-1.58%)
Apr 13, 2009 12.52 12.78 12.45 12.64 91,085 +0.16(+1.26%)
Apr 09, 2009 12.47 12.55 12.34 12.48 67,239 +0.26(+2.13%)
Apr 08, 2009 12.20 12.35 12.10 12.22 277,557 +0.14(+1.19%)
Apr 07, 2009 12.15 12.24 12.04 12.08 202,738 -0.41(-3.29%)
Apr 06, 2009 12.60 12.60 12.31 12.49 300,554 -0.24(-1.88%)
Apr 03, 2009 12.59 12.75 12.47 12.73 285,572 +0.14(+1.14%)
Apr 02, 2009 12.48 12.81 12.44 12.59 242,638 +0.61(+5.09%)
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.