Skip to main content

France Ishares MSCI ETF (NY: EWQ )

38.32 +0.67 (+1.78%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 19.50 19.52 19.33 19.39 468,002 -0.04(-0.21%)
Aug 30, 2016 19.50 19.52 19.40 19.43 448,718 -0.01(-0.04%)
Aug 29, 2016 19.28 19.45 19.28 19.44 357,852 +0.05(+0.25%)
Aug 26, 2016 19.58 19.78 19.28 19.39 793,279 -0.04(-0.21%)
Aug 25, 2016 19.47 19.50 19.42 19.43 184,286 -0.10(-0.50%)
Aug 24, 2016 19.60 19.63 19.52 19.53 243,380 -0.03(-0.17%)
Aug 23, 2016 19.65 19.71 19.56 19.56 376,090 +0.01(+0.04%)
Aug 22, 2016 19.45 19.56 19.42 19.55 181,280 -0.04(-0.21%)
Aug 19, 2016 19.46 19.59 19.42 19.59 305,501 -0.15(-0.78%)
Aug 18, 2016 19.59 19.75 19.59 19.75 184,727 +0.11(+0.58%)
Aug 17, 2016 19.57 19.70 19.49 19.63 222,593 -0.06(-0.33%)
Aug 16, 2016 19.70 19.77 19.67 19.70 218,238 +0.00(+0.00%)
Aug 15, 2016 19.72 19.76 19.69 19.70 159,317 +0.03(+0.17%)
Aug 12, 2016 19.70 19.74 19.64 19.66 674,412 +0.02(+0.12%)
Aug 11, 2016 19.60 19.70 19.60 19.64 380,950 +0.16(+0.83%)
Aug 10, 2016 19.53 19.54 19.46 19.48 143,898 +0.11(+0.59%)
Aug 09, 2016 19.32 19.45 19.32 19.36 725,882 +0.19(+0.97%)
Aug 08, 2016 19.19 19.21 19.14 19.18 187,572 +0.02(+0.13%)
Aug 05, 2016 19.10 19.19 19.08 19.15 389,602 +0.12(+0.64%)
Aug 04, 2016 18.97 19.04 18.94 19.03 572,567 +0.06(+0.30%)
Aug 03, 2016 18.88 18.98 18.88 18.97 320,060 -0.12(-0.64%)
Aug 02, 2016 19.16 19.17 19.03 19.10 247,841 -0.15(-0.80%)
Aug 01, 2016 19.30 19.37 19.23 19.25 585,390 -0.20(-1.04%)
Jul 29, 2016 19.37 19.48 19.31 19.45 477,707 +0.13(+0.67%)
Jul 28, 2016 19.33 19.35 19.23 19.32 348,281 +0.10(+0.51%)
Jul 27, 2016 19.23 19.27 19.06 19.23 739,319 +0.24(+1.28%)
Jul 26, 2016 18.93 19.01 18.87 18.98 336,284 +0.11(+0.60%)
Jul 25, 2016 18.94 18.94 18.82 18.87 807,353 +0.01(+0.04%)
Jul 22, 2016 18.92 18.92 18.81 18.86 362,234 +0.02(+0.13%)
Jul 21, 2016 18.82 18.91 18.78 18.84 489,410 -0.03(-0.17%)
Jul 20, 2016 18.83 18.91 18.80 18.87 421,902 +0.15(+0.82%)
Jul 19, 2016 18.69 18.73 18.65 18.71 591,693 -0.17(-0.90%)
Jul 18, 2016 18.80 18.97 18.76 18.88 660,190 -0.02(-0.13%)
Jul 15, 2016 18.95 18.98 18.86 18.91 708,197 -0.15(-0.81%)
Jul 14, 2016 19.09 19.15 19.05 19.06 516,680 +0.20(+1.03%)
Jul 13, 2016 18.89 18.94 18.82 18.87 2,836,672 +0.10(+0.52%)
Jul 12, 2016 18.84 18.88 18.76 18.77 4,032,002 +0.34(+1.85%)
Jul 11, 2016 18.44 18.51 18.41 18.43 592,297 +0.28(+1.52%)
Jul 08, 2016 18.15 18.18 18.08 18.15 1,409,630 +0.32(+1.82%)
Jul 07, 2016 17.98 18.06 17.75 17.83 1,089,440 -0.12(-0.68%)
Jul 06, 2016 17.80 17.96 17.63 17.95 1,266,555 -0.06(-0.36%)
Jul 05, 2016 18.28 18.29 17.96 18.02 844,380 -0.58(-3.10%)
Jul 01, 2016 18.69 18.59 18.59 18.59 1,181,664 +0.02(+0.09%)
Jun 30, 2016 18.32 18.63 18.26 18.58 2,365,932 +0.36(+1.96%)
Jun 29, 2016 18.22 18.28 18.15 18.22 2,275,457 +0.32(+1.77%)
Jun 28, 2016 17.81 17.91 17.68 17.90 1,107,332 +0.53(+3.04%)
Jun 27, 2016 17.41 17.43 17.06 17.37 1,400,315 -0.41(-2.33%)
Jun 24, 2016 17.89 18.33 17.73 17.79 3,070,505 -2.27(-11.34%)
Jun 23, 2016 19.84 20.13 19.67 20.06 1,584,421 +0.71(+3.69%)
Jun 22, 2016 19.52 19.55 19.34 19.35 2,601,050 -0.01(-0.07%)
Jun 21, 2016 19.32 19.49 19.21 19.36 1,458,574 +0.19(+0.99%)
Jun 20, 2016 19.31 19.33 19.16 19.17 1,789,560 +0.45(+2.41%)
Jun 17, 2016 18.53 18.73 18.45 18.72 1,512,426 +0.25(+1.33%)
Jun 16, 2016 18.09 18.50 17.94 18.47 1,747,491 +0.11(+0.60%)
Jun 15, 2016 18.39 18.51 18.32 18.36 2,296,149 +0.14(+0.78%)
Jun 14, 2016 18.35 18.39 18.12 18.22 4,137,682 -0.43(-2.29%)
Jun 13, 2016 18.68 18.86 18.60 18.65 911,350 -0.30(-1.59%)
Jun 10, 2016 19.13 19.16 18.91 18.95 785,327 -0.63(-3.20%)
Jun 09, 2016 19.59 19.69 19.53 19.57 598,461 -0.33(-1.67%)
Jun 08, 2016 19.93 19.95 19.85 19.91 386,179 +0.00(+0.00%)
Jun 07, 2016 19.91 19.97 19.89 19.91 1,859,466 +0.15(+0.76%)
Jun 06, 2016 19.71 19.80 19.68 19.76 1,900,677 +0.07(+0.36%)
Jun 03, 2016 19.63 19.70 19.53 19.69 651,669 +0.09(+0.48%)
Jun 02, 2016 19.52 19.59 19.46 19.59 985,556 +0.04(+0.20%)
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.