Skip to main content

France Ishares MSCI ETF (NY: EWQ )

38.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 17.94 18.00 17.88 17.95 1,257,384 -0.03(-0.16%)
Apr 29, 2013 17.79 18.01 17.78 17.98 736,401 +0.39(+2.20%)
Apr 26, 2013 17.55 17.61 17.58 17.59 1,290,308 +0.01(+0.08%)
Apr 25, 2013 17.65 17.71 17.57 17.58 899,220 -0.07(-0.37%)
Apr 24, 2013 17.53 17.70 17.51 17.65 1,772,229 +0.24(+1.39%)
Apr 23, 2013 17.24 17.43 17.24 17.40 2,347,454 +0.44(+2.59%)
Apr 22, 2013 16.89 16.99 16.75 16.96 1,026,060 +0.12(+0.70%)
Apr 19, 2013 16.85 16.92 16.79 16.85 920,925 +0.21(+1.28%)
Apr 18, 2013 16.74 16.75 16.54 16.64 1,587,421 -0.06(-0.35%)
Apr 17, 2013 16.92 16.92 16.57 16.69 814,142 -0.57(-3.31%)
Apr 16, 2013 17.26 17.28 17.13 17.26 290,070 +0.29(+1.72%)
Apr 15, 2013 17.21 17.22 16.96 16.97 596,119 -0.44(-2.52%)
Apr 12, 2013 17.32 17.43 17.25 17.41 661,694 -0.07(-0.38%)
Apr 11, 2013 17.45 17.61 17.42 17.48 305,562 +0.16(+0.93%)
Apr 10, 2013 17.24 17.37 17.21 17.32 460,286 +0.25(+1.46%)
Apr 09, 2013 17.03 17.15 16.90 17.07 447,365 +0.07(+0.39%)
Apr 08, 2013 16.93 17.01 16.90 17.00 674,847 +0.04(+0.22%)
Apr 05, 2013 16.80 16.97 16.78 16.96 1,511,572 -0.15(-0.90%)
Apr 04, 2013 17.00 17.14 16.94 17.12 515,571 +0.03(+0.17%)
Apr 03, 2013 17.25 17.29 17.05 17.09 510,316 -0.06(-0.34%)
Apr 02, 2013 17.14 17.35 17.11 17.15 2,624,750 +0.26(+1.56%)
Apr 01, 2013 16.94 17.00 16.84 16.88 393,457 -0.10(-0.60%)
Mar 28, 2013 16.97 17.04 16.92 16.99 1,471,612 +0.16(+0.96%)
Mar 27, 2013 16.68 16.84 16.65 16.83 3,504,410 -0.29(-1.67%)
Mar 26, 2013 17.11 17.19 17.00 17.11 712,287 +0.14(+0.82%)
Mar 25, 2013 17.39 17.42 16.89 16.97 3,006,704 -0.46(-2.64%)
Mar 22, 2013 17.35 17.48 17.29 17.43 2,168,853 +0.20(+1.19%)
Mar 21, 2013 17.24 17.37 17.15 17.23 2,065,142 -0.29(-1.63%)
Mar 20, 2013 17.54 17.60 17.48 17.51 6,432,055 +0.23(+1.31%)
Mar 19, 2013 17.46 17.51 17.14 17.29 4,588,507 -0.20(-1.13%)
Mar 18, 2013 17.37 17.64 17.36 17.48 3,365,203 -0.25(-1.38%)
Mar 15, 2013 17.76 17.81 17.67 17.73 1,362,910 -0.05(-0.31%)
Mar 14, 2013 17.66 17.82 17.63 17.78 3,272,501 +0.18(+1.00%)
Mar 13, 2013 17.59 17.64 17.46 17.61 3,261,522 -0.07(-0.37%)
Mar 12, 2013 17.78 17.81 17.62 17.67 861,590 -0.04(-0.25%)
Mar 11, 2013 17.62 17.73 17.59 17.72 2,704,507 +0.03(+0.17%)
Mar 08, 2013 17.65 17.71 17.51 17.69 4,093,263 +0.06(+0.33%)
Mar 07, 2013 17.54 17.65 17.50 17.63 1,592,742 +0.22(+1.26%)
Mar 06, 2013 17.48 17.51 17.34 17.41 1,536,007 -0.03(-0.17%)
Mar 05, 2013 17.42 17.51 17.40 17.44 1,223,555 +0.22(+1.28%)
Mar 04, 2013 17.07 17.23 17.04 17.22 383,246 +0.11(+0.64%)
Mar 01, 2013 16.99 17.14 16.88 17.11 1,128,619 -0.07(-0.38%)
Feb 28, 2013 17.21 17.35 17.18 17.18 815,492 -0.09(-0.51%)
Feb 27, 2013 16.92 17.32 16.91 17.26 2,429,592 +0.40(+2.39%)
Feb 26, 2013 16.96 17.05 16.72 16.86 1,011,183 +0.14(+0.83%)
Feb 25, 2013 17.78 17.78 16.68 16.72 2,080,644 -0.70(-3.99%)
Feb 22, 2013 17.25 17.43 17.15 17.42 1,076,482 +0.42(+2.45%)
Feb 21, 2013 17.07 17.11 16.91 17.00 2,859,471 -0.40(-2.27%)
Feb 20, 2013 17.70 17.72 17.38 17.40 1,564,570 -0.33(-1.86%)
Feb 19, 2013 17.61 17.75 17.61 17.73 3,075,681 +0.40(+2.32%)
Feb 15, 2013 17.45 17.48 17.24 17.32 1,854,262 -0.05(-0.29%)
Feb 14, 2013 17.32 17.42 17.28 17.37 632,856 -0.19(-1.08%)
Feb 13, 2013 17.59 17.66 17.53 17.56 503,217 +0.07(+0.38%)
Feb 12, 2013 17.40 17.57 17.38 17.50 2,874,579 +0.19(+1.10%)
Feb 11, 2013 17.34 17.38 17.18 17.31 2,576,670 +0.04(+0.25%)
Feb 08, 2013 17.21 17.29 17.20 17.26 319,949 +0.13(+0.77%)
Feb 07, 2013 17.36 17.37 17.02 17.13 415,958 -0.31(-1.80%)
Feb 06, 2013 17.32 17.48 17.32 17.45 418,136 +0.01(+0.08%)
Feb 04, 2013 17.74 17.78 17.40 17.43 1,135,955 -0.77(-4.22%)
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.