Skip to main content

France Ishares MSCI ETF (NY: EWQ )

41.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 14.43 14.60 14.40 14.59 1,165,108 +0.82(+5.95%)
Jun 28, 2012 13.63 13.80 13.56 13.77 2,510,278 -0.01(-0.05%)
Jun 27, 2012 13.65 13.82 13.62 13.77 2,282,635 +0.16(+1.20%)
Jun 26, 2012 13.60 13.65 13.47 13.61 507,254 +0.00(+0.00%)
Jun 25, 2012 13.64 13.64 13.51 13.61 826,151 -0.42(-2.97%)
Jun 22, 2012 14.06 14.08 13.92 14.03 474,252 +0.13(+0.91%)
Jun 21, 2012 14.32 14.35 13.90 13.90 869,204 -0.38(-2.64%)
Jun 20, 2012 14.21 14.39 14.12 14.28 1,630,391 +0.07(+0.46%)
Jun 19, 2012 14.03 14.31 13.99 14.21 2,065,541 +0.32(+2.30%)
Jun 18, 2012 13.90 13.99 13.81 13.89 884,432 -0.19(-1.34%)
Jun 15, 2012 13.90 14.08 13.89 14.08 1,432,672 +0.33(+2.37%)
Jun 14, 2012 13.62 13.83 13.59 13.75 1,426,292 +0.15(+1.07%)
Jun 13, 2012 13.60 13.76 13.57 13.61 3,357,413 -0.14(-1.00%)
Jun 12, 2012 13.66 13.76 13.47 13.75 2,465,129 +0.18(+1.34%)
Jun 11, 2012 13.94 13.94 13.57 13.57 1,432,316 -0.17(-1.27%)
Jun 08, 2012 13.58 13.78 13.52 13.74 2,158,872 -0.04(-0.26%)
Jun 07, 2012 14.02 14.02 13.75 13.78 695,402 -0.09(-0.68%)
Jun 06, 2012 13.51 13.87 13.51 13.87 1,603,386 +0.52(+3.86%)
Jun 05, 2012 13.27 13.38 13.25 13.36 797,183 +0.08(+0.60%)
Jun 04, 2012 13.28 13.34 13.15 13.28 3,284,954 +0.18(+1.39%)
Jun 01, 2012 13.14 13.24 12.99 13.09 3,075,724 -0.37(-2.75%)
May 31, 2012 13.39 13.52 13.21 13.46 884,916 +0.11(+0.81%)
May 30, 2012 13.51 13.52 13.33 13.36 2,208,598 -0.44(-3.21%)
May 29, 2012 13.80 13.91 13.65 13.80 2,249,313 +0.21(+1.55%)
May 25, 2012 13.53 13.66 13.52 13.59 410,771 +0.00(+0.00%)
May 24, 2012 13.66 13.73 13.49 13.59 679,361 -0.10(-0.74%)
May 23, 2012 13.70 13.72 13.42 13.69 1,007,510 -0.15(-1.05%)
May 22, 2012 13.99 14.10 13.77 13.83 1,430,838 -0.12(-0.88%)
May 21, 2012 13.73 13.96 13.69 13.96 965,857 +0.38(+2.83%)
May 18, 2012 13.69 13.72 13.54 13.57 493,527 +0.01(+0.11%)
May 17, 2012 13.75 13.76 13.56 13.56 1,306,601 -0.18(-1.32%)
May 16, 2012 13.91 14.03 13.73 13.74 2,356,616 -0.01(-0.05%)
May 15, 2012 13.86 13.94 13.74 13.75 2,485,588 -0.22(-1.61%)
May 14, 2012 13.99 14.08 13.93 13.97 2,061,744 -0.37(-2.58%)
May 11, 2012 14.23 14.48 14.21 14.34 2,784,965 -0.09(-0.65%)
May 10, 2012 14.49 14.55 14.39 14.44 1,251,808 +0.11(+0.76%)
May 09, 2012 14.18 14.42 14.10 14.33 1,232,178 -0.23(-1.59%)
May 08, 2012 14.60 14.60 14.33 14.56 1,477,671 -0.31(-2.10%)
May 07, 2012 14.71 14.90 14.70 14.87 838,053 +0.19(+1.28%)
May 04, 2012 14.81 14.86 14.61 14.68 1,409,190 -0.24(-1.60%)
May 03, 2012 15.03 15.08 14.89 14.92 584,029 -0.15(-0.96%)
May 02, 2012 14.97 15.07 14.88 15.07 1,070,481 -0.09(-0.57%)
May 01, 2012 15.08 15.23 15.02 15.15 629,624 +0.12(+0.82%)
Apr 30, 2012 15.08 15.10 14.94 15.03 924,288 -0.19(-1.24%)
Apr 27, 2012 15.27 15.29 15.15 15.22 979,094 +0.12(+0.77%)
Apr 26, 2012 14.94 15.15 14.92 15.10 1,345,173 +0.07(+0.43%)
Apr 25, 2012 15.06 15.14 14.94 15.04 882,943 +0.43(+2.93%)
Apr 24, 2012 14.52 14.75 14.49 14.61 895,535 +0.25(+1.72%)
Apr 23, 2012 14.38 14.41 14.27 14.36 1,810,648 -0.36(-2.46%)
Apr 20, 2012 14.73 14.84 14.71 14.73 382,372 +0.10(+0.69%)
Apr 19, 2012 14.82 14.89 14.52 14.63 1,311,321 -0.28(-1.90%)
Apr 18, 2012 14.86 15.07 14.86 14.91 1,283,868 -0.25(-1.67%)
Apr 17, 2012 15.01 15.21 14.93 15.16 1,058,148 +0.38(+2.60%)
Apr 16, 2012 14.85 14.86 14.65 14.78 397,934 +0.10(+0.69%)
Apr 13, 2012 14.88 14.89 14.61 14.68 758,067 -0.46(-3.02%)
Apr 12, 2012 14.89 15.17 14.87 15.13 571,836 +0.31(+2.10%)
Apr 11, 2012 15.05 15.06 14.79 14.82 1,316,408 +0.23(+1.59%)
Apr 10, 2012 14.97 15.02 14.58 14.59 3,346,824 -0.49(-3.22%)
Apr 09, 2012 14.98 15.13 14.91 15.07 427,579 -0.03(-0.19%)
Apr 05, 2012 15.10 15.25 15.07 15.10 612,146 -0.20(-1.28%)
Apr 04, 2012 15.38 15.41 15.23 15.30 855,418 -0.47(-2.99%)
Apr 03, 2012 16.08 16.11 15.67 15.77 745,619 -0.41(-2.51%)
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.