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 (%)
Jun 30, 2017 24.47 24.50 24.18 24.39 1,608,933 -0.03(-0.10%)
Jun 29, 2017 24.59 24.59 24.29 24.42 1,199,156 -0.42(-1.71%)
Jun 28, 2017 24.72 24.87 24.69 24.84 968,151 +0.21(+0.86%)
Jun 27, 2017 24.59 24.73 24.56 24.63 564,812 +0.06(+0.24%)
Jun 26, 2017 24.74 24.77 24.55 24.57 730,555 +0.08(+0.35%)
Jun 23, 2017 24.41 24.53 24.37 24.48 645,218 +0.08(+0.35%)
Jun 22, 2017 24.37 24.48 24.32 24.40 1,536,019 -0.02(-0.07%)
Jun 21, 2017 24.35 24.45 24.32 24.42 1,181,127 +0.02(+0.07%)
Jun 20, 2017 24.61 24.62 24.36 24.40 790,349 -0.22(-0.90%)
Jun 19, 2017 24.63 24.70 24.59 24.62 1,230,017 +0.14(+0.58%)
Jun 16, 2017 24.35 24.49 24.30 24.48 958,205 +0.31(+1.28%)
Jun 15, 2017 23.98 24.17 23.94 24.17 1,282,765 -0.31(-1.26%)
Jun 14, 2017 24.66 24.67 24.34 24.48 3,401,540 -0.02(-0.07%)
Jun 13, 2017 24.41 24.52 24.36 24.50 1,441,541 +0.23(+0.93%)
Jun 12, 2017 24.36 24.37 24.20 24.27 600,891 -0.23(-0.92%)
Jun 09, 2017 24.48 24.55 24.38 24.50 777,928 +0.00(+0.00%)
Jun 08, 2017 24.42 24.50 24.39 24.50 446,029 -0.12(-0.47%)
Jun 07, 2017 24.70 24.74 24.46 24.61 748,991 +0.05(+0.20%)
Jun 06, 2017 24.53 24.61 24.51 24.56 907,968 -0.14(-0.57%)
Jun 05, 2017 24.70 24.72 24.66 24.71 680,062 -0.23(-0.90%)
Jun 02, 2017 24.89 24.96 24.80 24.93 1,383,950 +0.22(+0.88%)
Jun 01, 2017 24.61 24.72 24.59 24.71 612,713 +0.21(+0.85%)
May 31, 2017 24.66 24.70 24.47 24.51 562,496 +0.07(+0.27%)
May 30, 2017 24.40 24.47 24.37 24.44 461,838 -0.05(-0.20%)
May 26, 2017 24.41 24.50 24.41 24.49 802,296 -0.04(-0.17%)
May 25, 2017 24.61 24.62 24.49 24.53 851,259 -0.03(-0.10%)
May 24, 2017 24.49 24.57 24.43 24.56 1,331,173 +0.04(+0.17%)
May 23, 2017 24.63 24.65 24.49 24.51 1,595,733 -0.06(-0.24%)
May 22, 2017 24.57 24.62 24.51 24.57 1,105,133 +0.09(+0.37%)
May 19, 2017 24.38 24.50 24.36 24.48 731,364 +0.32(+1.31%)
May 18, 2017 24.04 24.17 24.00 24.16 1,408,734 +0.01(+0.03%)
May 17, 2017 24.39 24.41 24.14 24.16 934,685 -0.43(-1.76%)
May 16, 2017 24.53 24.60 24.51 24.59 522,115 +0.27(+1.10%)
May 15, 2017 24.20 24.33 24.19 24.32 674,577 +0.17(+0.69%)
May 12, 2017 24.00 24.16 23.98 24.16 988,308 +0.24(+1.01%)
May 11, 2017 23.89 23.93 23.75 23.91 1,878,505 -0.07(-0.28%)
May 10, 2017 23.96 23.99 23.92 23.98 1,249,352 +0.00(+0.00%)
May 09, 2017 24.01 24.08 23.91 23.98 2,378,721 -0.12(-0.48%)
May 08, 2017 24.11 24.15 24.02 24.10 1,751,854 -0.48(-1.93%)
May 05, 2017 24.25 24.58 24.20 24.57 4,871,657 +0.43(+1.76%)
May 04, 2017 23.87 24.15 23.83 24.15 3,020,391 +0.57(+2.40%)
May 03, 2017 23.56 23.62 23.51 23.58 2,826,982 -0.09(-0.39%)
May 02, 2017 23.53 23.67 23.46 23.67 2,961,914 +0.21(+0.89%)
May 01, 2017 23.41 23.53 23.39 23.46 1,383,022 +0.10(+0.43%)
Apr 28, 2017 23.44 23.45 23.36 23.36 1,837,521 +0.00(+0.00%)
Apr 27, 2017 23.34 23.38 23.26 23.36 1,908,032 +0.02(+0.07%)
Apr 26, 2017 23.34 23.44 23.34 23.35 2,723,104 -0.17(-0.71%)
Apr 25, 2017 23.39 23.53 23.34 23.51 1,543,266 +0.21(+0.89%)
Apr 24, 2017 23.19 23.31 23.15 23.30 2,594,836 +1.28(+5.83%)
Apr 21, 2017 21.95 22.02 21.92 22.02 3,904,302 -0.02(-0.08%)
Apr 20, 2017 22.05 22.20 22.03 22.04 8,186,841 +0.38(+1.77%)
Apr 19, 2017 21.74 21.75 21.61 21.65 5,740,646 -0.01(-0.04%)
Apr 18, 2017 21.67 21.71 21.53 21.66 3,098,852 -0.21(-0.95%)
Apr 17, 2017 21.81 21.96 21.81 21.87 1,600,272 +0.10(+0.46%)
Apr 13, 2017 21.78 21.84 21.71 21.77 1,685,811 -0.21(-0.95%)
Apr 12, 2017 21.92 21.99 21.84 21.98 1,040,475 +0.02(+0.11%)
Apr 11, 2017 21.93 21.97 21.80 21.95 1,137,145 +0.04(+0.19%)
Apr 10, 2017 21.90 21.96 21.88 21.91 563,594 -0.12(-0.57%)
Apr 07, 2017 21.99 22.08 21.98 22.04 1,411,872 +0.00(+0.00%)
Apr 06, 2017 22.06 22.10 22.00 22.04 894,131 +0.12(+0.53%)
Apr 05, 2017 22.05 22.09 21.90 21.92 941,897 -0.15(-0.68%)
Apr 04, 2017 21.99 22.08 21.93 22.07 670,764 +0.02(+0.08%)
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.