Skip to main content

France Ishares MSCI ETF (NY: EWQ )

38.55 +0.23 (+0.59%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 21.19 21.22 21.22 21.22 661,202 +0.00(+0.00%)
Aug 28, 2014 21.17 21.26 21.14 21.22 657,237 -0.12(-0.58%)
Aug 27, 2014 21.37 21.42 21.30 21.34 668,247 +0.06(+0.29%)
Aug 26, 2014 21.29 21.39 21.26 21.28 542,031 +0.20(+0.95%)
Aug 25, 2014 20.98 21.14 20.95 21.08 756,818 +0.27(+1.29%)
Aug 22, 2014 20.89 20.89 20.70 20.81 743,917 -0.18(-0.88%)
Aug 21, 2014 20.93 21.04 20.93 21.00 2,309,590 +0.23(+1.11%)
Aug 20, 2014 20.73 20.82 20.70 20.77 627,615 -0.17(-0.81%)
Aug 19, 2014 20.90 20.93 20.87 20.93 653,915 +0.05(+0.24%)
Aug 18, 2014 20.88 20.88 20.83 20.88 2,442,593 +0.13(+0.61%)
Aug 15, 2014 20.99 21.01 20.56 20.76 4,092,942 -0.03(-0.15%)
Aug 14, 2014 20.82 20.83 20.76 20.79 672,973 +0.12(+0.56%)
Aug 13, 2014 20.73 20.77 20.65 20.67 948,655 +0.08(+0.37%)
Aug 12, 2014 20.57 20.62 20.50 20.60 2,041,076 -0.06(-0.30%)
Aug 11, 2014 20.70 20.78 20.66 20.66 906,699 -0.03(-0.15%)
Aug 08, 2014 20.50 20.65 20.45 20.69 957,992 +0.29(+1.43%)
Aug 07, 2014 20.71 20.73 20.33 20.40 1,032,070 -0.32(-1.52%)
Aug 06, 2014 20.59 20.80 20.56 20.71 824,240 -0.02(-0.11%)
Aug 05, 2014 20.91 20.95 20.67 20.73 1,152,548 -0.28(-1.32%)
Aug 04, 2014 21.00 21.06 20.84 21.01 901,527 +0.15(+0.74%)
Aug 01, 2014 20.90 21.00 20.77 20.86 1,425,750 -0.10(-0.48%)
Jul 31, 2014 21.13 21.18 20.94 20.96 2,255,186 -0.47(-2.19%)
Jul 30, 2014 21.55 21.59 21.30 21.43 1,627,416 -0.16(-0.75%)
Jul 29, 2014 21.73 21.76 21.57 21.59 1,606,766 -0.01(-0.04%)
Jul 28, 2014 21.56 21.67 21.41 21.60 404,974 +0.02(+0.11%)
Jul 25, 2014 21.72 21.73 21.47 21.57 423,194 -0.35(-1.61%)
Jul 24, 2014 21.95 21.98 21.90 21.93 666,162 +0.16(+0.74%)
Jul 23, 2014 21.87 21.87 21.76 21.77 347,432 +0.02(+0.07%)
Jul 22, 2014 21.74 21.80 21.70 21.75 1,050,763 +0.16(+0.75%)
Jul 21, 2014 21.57 21.63 21.50 21.59 429,555 -0.15(-0.71%)
Jul 18, 2014 21.59 21.79 21.56 21.74 347,132 +0.26(+1.22%)
Jul 17, 2014 21.72 21.84 21.44 21.48 1,005,801 -0.37(-1.69%)
Jul 16, 2014 21.92 21.92 21.82 21.85 1,010,208 +0.18(+0.82%)
Jul 15, 2014 21.84 21.85 21.57 21.67 681,469 -0.22(-1.02%)
Jul 14, 2014 21.97 21.97 21.88 21.90 638,656 +0.12(+0.53%)
Jul 11, 2014 21.70 21.80 21.65 21.78 504,789 +0.05(+0.25%)
Jul 10, 2014 21.61 21.75 21.57 21.73 534,259 -0.30(-1.36%)
Jul 09, 2014 21.92 22.05 21.90 22.03 469,565 +0.09(+0.42%)
Jul 08, 2014 22.07 22.08 21.88 21.94 516,094 -0.34(-1.52%)
Jul 07, 2014 22.30 22.33 22.20 22.27 451,757 -0.32(-1.40%)
Jul 03, 2014 22.55 22.59 22.59 22.59 272,328 +0.09(+0.41%)
Jul 02, 2014 22.45 22.50 22.44 22.50 1,894,591 -0.06(-0.27%)
Jul 01, 2014 22.56 22.65 22.51 22.56 733,293 +0.12(+0.55%)
Jun 30, 2014 22.35 22.47 22.35 22.44 707,866 -0.05(-0.24%)
Jun 27, 2014 22.37 22.49 22.34 22.49 430,461 +0.02(+0.07%)
Jun 26, 2014 22.46 22.47 22.17 22.47 434,282 -0.05(-0.21%)
Jun 25, 2014 22.43 22.54 22.39 22.52 586,090 -0.07(-0.30%)
Jun 24, 2014 22.70 22.72 22.55 22.59 292,064 -0.14(-0.63%)
Jun 23, 2014 22.71 22.73 22.61 22.73 211,300 -0.06(-0.27%)
Jun 20, 2014 22.83 22.89 22.72 22.79 253,582 -0.12(-0.53%)
Jun 19, 2014 22.99 23.02 22.90 22.91 168,500 +0.05(+0.23%)
Jun 18, 2014 22.73 22.89 22.63 22.86 373,739 +0.17(+0.73%)
Jun 17, 2014 22.59 22.70 22.58 22.69 218,745 +0.07(+0.30%)
Jun 16, 2014 22.64 22.70 22.59 22.63 255,496 -0.06(-0.27%)
Jun 13, 2014 22.70 22.75 22.59 22.69 283,902 -0.08(-0.33%)
Jun 12, 2014 22.81 22.84 22.73 22.76 258,219 +0.00(+0.00%)
Jun 11, 2014 22.87 22.87 22.73 22.76 637,980 -0.24(-1.05%)
Jun 10, 2014 22.97 23.02 22.92 23.00 330,265 -0.17(-0.72%)
Jun 06, 2014 23.11 23.17 23.06 23.17 490,249 +0.18(+0.79%)
Jun 05, 2014 22.86 23.00 22.75 22.99 852,496 +0.37(+1.63%)
Jun 04, 2014 22.57 22.64 22.56 22.62 1,034,344 -0.01(-0.03%)
Jun 03, 2014 22.67 22.72 22.60 22.63 3,046,035 -0.11(-0.50%)
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.