Skip to main content

France Ishares MSCI ETF (NY: EWQ )

37.65 -1.30 (-3.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 20.06 20.16 19.95 20.05 144,594 +0.19(+0.98%)
Jun 29, 2006 19.28 19.90 19.25 19.86 108,893 +0.68(+3.53%)
Jun 28, 2006 19.07 19.18 18.97 19.18 50,787 +0.27(+1.45%)
Jun 27, 2006 19.21 19.25 18.91 18.91 100,678 -0.37(-1.94%)
Jun 26, 2006 19.05 19.28 19.02 19.28 64,828 +0.17(+0.88%)
Jun 23, 2006 18.95 19.23 18.95 19.11 108,595 -0.01(-0.07%)
Jun 22, 2006 19.10 19.16 18.98 19.13 234,816 -0.09(-0.45%)
Jun 21, 2006 18.95 19.27 18.91 19.21 81,259 +0.26(+1.38%)
Jun 20, 2006 18.79 19.02 18.77 18.95 74,388 +0.21(+1.15%)
Jun 19, 2006 18.99 18.99 18.64 18.74 87,085 -0.09(-0.47%)
Jun 16, 2006 18.88 18.92 18.72 18.83 116,661 -0.21(-1.09%)
Jun 15, 2006 18.72 19.05 18.72 19.03 127,864 +0.64(+3.49%)
Jun 14, 2006 18.21 18.49 18.21 18.39 618,111 +0.05(+0.26%)
Jun 13, 2006 18.40 18.60 18.01 18.34 469,932 -0.35(-1.90%)
Jun 12, 2006 18.89 18.93 18.62 18.70 226,003 -0.17(-0.89%)
Jun 09, 2006 19.08 19.15 18.85 18.87 220,476 -0.08(-0.42%)
Jun 08, 2006 18.68 19.01 18.58 18.95 347,594 -0.41(-2.11%)
Jun 07, 2006 19.39 19.60 19.29 19.35 871,450 -0.29(-1.47%)
Jun 06, 2006 19.56 19.68 19.42 19.64 624,385 -0.23(-1.18%)
Jun 05, 2006 20.20 20.22 19.80 19.88 1,433,098 -0.37(-1.82%)
Jun 02, 2006 20.32 20.32 20.06 20.24 85,890 +0.19(+0.97%)
Jun 01, 2006 19.64 20.05 19.57 20.05 257,670 +0.18(+0.91%)
May 31, 2006 20.02 20.02 19.72 19.87 69,608 +0.17(+0.85%)
May 30, 2006 19.95 19.95 19.67 19.70 266,185 -0.31(-1.57%)
May 26, 2006 19.98 20.05 19.85 20.02 145,341 +0.29(+1.46%)
May 25, 2006 19.75 19.86 19.57 19.73 167,150 +0.27(+1.40%)
May 24, 2006 19.57 19.62 19.21 19.46 157,291 -0.18(-0.91%)
May 23, 2006 19.72 19.88 19.62 19.64 163,714 +0.09(+0.45%)
May 22, 2006 19.51 19.60 19.31 19.55 203,746 -0.30(-1.52%)
May 19, 2006 19.66 19.85 19.55 19.85 306,516 +0.18(+0.92%)
May 18, 2006 19.73 19.84 19.62 19.67 409,584 +0.09(+0.44%)
May 17, 2006 20.36 20.36 19.51 19.58 416,306 -0.74(-3.66%)
May 16, 2006 20.35 20.41 20.24 20.32 119,200 +0.10(+0.50%)
May 15, 2006 20.33 20.40 20.12 20.22 478,147 -0.44(-2.14%)
May 12, 2006 20.85 20.90 20.61 20.67 326,980 -0.25(-1.22%)
May 11, 2006 21.06 21.12 20.92 20.92 265,886 -0.09(-0.41%)
May 10, 2006 21.03 21.12 20.95 21.01 249,305 -0.02(-0.10%)
May 09, 2006 21.01 21.03 20.92 21.03 313,387 +0.17(+0.80%)
May 08, 2006 21.09 21.09 20.85 20.86 210,319 -0.06(-0.29%)
May 05, 2006 20.85 20.92 20.75 20.92 489,051 +0.35(+1.73%)
May 04, 2006 20.43 20.64 20.42 20.57 179,398 +0.21(+1.02%)
May 03, 2006 20.51 20.51 20.26 20.36 447,974 -0.14(-0.69%)
May 02, 2006 20.41 20.52 20.39 20.50 505,781 +0.38(+1.90%)
May 01, 2006 20.30 20.41 20.12 20.12 34,356 -0.17(-0.83%)
Apr 28, 2006 20.26 20.32 20.20 20.28 75,135 +0.06(+0.30%)
Apr 27, 2006 20.01 20.30 19.95 20.22 80,064 -0.02(-0.10%)
Apr 26, 2006 20.18 20.28 20.18 20.24 140,411 +0.11(+0.57%)
Apr 25, 2006 20.18 20.22 20.02 20.13 368,954 -0.01(-0.07%)
Apr 24, 2006 20.08 20.14 20.00 20.14 428,704 +0.11(+0.53%)
Apr 21, 2006 19.98 20.07 19.96 20.04 158,187 +0.13(+0.67%)
Apr 20, 2006 19.84 19.91 19.81 19.90 39,285 +0.09(+0.47%)
Apr 19, 2006 19.55 19.82 19.55 19.81 357,453 +0.20(+1.02%)
Apr 18, 2006 19.47 19.61 19.39 19.61 103,217 +0.25(+1.31%)
Apr 17, 2006 19.28 19.41 19.28 19.35 72,297 +0.17(+0.91%)
Apr 13, 2006 19.09 19.19 19.01 19.18 1,259,226 +0.09(+0.49%)
Apr 12, 2006 19.16 19.17 19.07 19.09 43,617 -0.13(-0.70%)
Apr 11, 2006 19.41 19.41 19.18 19.22 102,321 -0.25(-1.27%)
Apr 10, 2006 19.42 19.51 19.41 19.47 45,111 +0.03(+0.14%)
Apr 07, 2006 19.77 19.77 19.41 19.44 213,904 -0.36(-1.83%)
Apr 06, 2006 19.87 19.87 19.70 19.80 83,500 -0.12(-0.60%)
Apr 05, 2006 19.86 19.94 19.82 19.92 107,848 +0.06(+0.31%)
Apr 04, 2006 19.82 19.87 19.78 19.86 154,154 +0.14(+0.70%)
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.