The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

iShares MSCI France E.T.F.

  • EWQ
  • NYSE
  • Financial Services
  • Latest 27.84
  • Currency US$
  • Change -0.21
  • Percent Change -0.749 %
  • Volume 1,252,554
  • Wed Jul 30, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 27.84 Last Trade: Jul 30, 2014
Date High Low Open Close Volume
Jul 30 28.05 27.68 28.00 27.84 1,252,554
Jul 29 28.27 28.03 28.23 28.05 1,236,660
Jul 28 28.15 27.82 28.01 28.06 311,692
Jul 25 28.23 27.89 28.22 28.03 325,715
Jul 24 28.56 28.45 28.52 28.49 512,717
Jul 23 28.42 28.27 28.41 28.28 267,404
Jul 22 28.32 28.19 28.24 28.26 808,728
Jul 21 28.10 27.94 28.03 28.05 330,611
Jul 18 28.31 28.01 28.05 28.25 267,173
Jul 17 28.37 27.86 28.22 27.91 774,123
Jul 16 28.48 28.35 28.48 28.39 777,515
Jul 15 28.39 28.02 28.38 28.16 533,398
Jul 14 28.55 28.43 28.54 28.45 491,547
Jul 11 28.33 28.13 28.19 28.30 388,515
Jul 10 28.26 28.02 28.08 28.23 411,197
Jul 9 28.65 28.46 28.48 28.62 361,405
Jul 8 28.69 28.42 28.67 28.50 397,216
Jul 7 29.01 28.85 28.98 28.94 347,699
Jul 3 29.42 29.30 29.30 29.35 209,649
Jul 2 29.24 29.15 29.17 29.23 1,458,187
Jul 1 29.43 29.25 29.31 29.31 564,385
Jun 30 29.20 29.04 29.04 29.15 544,915
Jun 27 29.22 29.02 29.06 29.22 331,308
Jun 26 29.20 28.81 29.18 29.20 334,249
Jun 25 29.28 29.09 29.14 29.26 451,089
Jun 24 30.13 29.91 30.11 29.96 220,194
Jun 23 30.15 29.99 30.12 30.15 159,304
Jun 20 30.36 30.13 30.28 30.23 191,181
Jun 19 30.54 30.37 30.50 30.39 127,036
Jun 18 30.36 30.01 30.15 30.32 281,770
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.