Skip to main content

France Ishares MSCI ETF (NY: EWQ )

39.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 34.65 34.69 34.53 34.64 1,138,491 +0.13(+0.39%)
Aug 30, 2021 34.55 34.57 34.46 34.51 473,520 +0.00(+0.00%)
Aug 27, 2021 34.22 34.55 34.19 34.51 450,659 +0.30(+0.89%)
Aug 26, 2021 34.27 34.35 34.17 34.21 914,968 -0.18(-0.52%)
Aug 25, 2021 34.30 34.40 34.25 34.38 613,123 +0.11(+0.31%)
Aug 24, 2021 34.16 34.31 34.13 34.28 948,942 -0.08(-0.23%)
Aug 23, 2021 34.29 34.39 34.26 34.36 672,966 +0.34(+1.00%)
Aug 20, 2021 33.75 34.02 33.74 34.02 930,887 +0.16(+0.48%)
Aug 19, 2021 33.80 33.94 33.71 33.86 1,865,242 -0.61(-1.77%)
Aug 18, 2021 34.59 34.72 34.45 34.46 1,481,106 -0.37(-1.05%)
Aug 17, 2021 34.83 34.89 34.66 34.83 1,676,820 -0.38(-1.07%)
Aug 16, 2021 35.15 35.21 35.01 35.21 441,168 -0.23(-0.66%)
Aug 13, 2021 35.37 35.44 35.31 35.44 312,598 +0.23(+0.66%)
Aug 12, 2021 35.21 35.25 35.14 35.21 473,301 +0.05(+0.15%)
Aug 11, 2021 35.09 35.18 35.03 35.15 414,763 +0.21(+0.62%)
Aug 10, 2021 34.89 34.94 34.86 34.94 656,844 +0.04(+0.10%)
Aug 09, 2021 34.98 34.98 34.89 34.90 294,534 -0.12(-0.33%)
Aug 06, 2021 35.07 35.09 34.96 35.02 745,231 -0.02(-0.05%)
Aug 05, 2021 35.05 35.13 34.98 35.04 478,009 +0.23(+0.67%)
Aug 04, 2021 34.97 35.02 34.78 34.81 623,459 -0.09(-0.26%)
Aug 03, 2021 34.93 34.95 34.74 34.89 617,724 +0.34(+0.99%)
Aug 02, 2021 34.71 34.76 34.50 34.55 600,731 +0.21(+0.60%)
Jul 30, 2021 34.46 34.51 34.28 34.35 718,174 -0.08(-0.23%)
Jul 29, 2021 34.50 34.57 34.42 34.43 519,061 +0.24(+0.71%)
Jul 28, 2021 33.98 34.25 33.95 34.19 644,835 +0.26(+0.77%)
Jul 27, 2021 33.89 33.94 33.75 33.93 478,414 -0.10(-0.29%)
Jul 26, 2021 33.93 34.04 33.92 34.03 635,574 +0.20(+0.58%)
Jul 23, 2021 33.82 33.92 33.77 33.83 347,654 +0.36(+1.07%)
Jul 22, 2021 33.63 33.66 33.38 33.47 432,478 -0.03(-0.08%)
Jul 21, 2021 33.22 33.52 33.20 33.50 1,070,528 +0.63(+1.91%)
Jul 20, 2021 32.54 32.96 32.50 32.87 957,078 +0.31(+0.96%)
Jul 19, 2021 32.66 32.69 32.39 32.56 801,502 -0.77(-2.31%)
Jul 16, 2021 33.48 33.50 33.21 33.33 1,840,145 -0.23(-0.69%)
Jul 15, 2021 33.52 33.60 33.42 33.56 1,491,662 -0.37(-1.08%)
Jul 14, 2021 33.92 33.97 33.86 33.93 594,797 +0.13(+0.37%)
Jul 13, 2021 33.93 33.96 33.77 33.80 1,006,300 -0.27(-0.79%)
Jul 12, 2021 33.95 34.13 33.92 34.07 1,120,238 +0.11(+0.32%)
Jul 09, 2021 33.79 33.99 33.77 33.96 1,592,270 +0.72(+2.16%)
Jul 08, 2021 33.20 33.31 33.03 33.25 2,411,374 -0.55(-1.62%)
Jul 07, 2021 33.71 33.84 33.60 33.79 1,590,375 +0.11(+0.32%)
Jul 06, 2021 34.00 34.00 33.59 33.69 762,958 -0.42(-1.23%)
Jul 02, 2021 34.03 34.11 33.90 34.11 458,151 +0.00(+0.00%)
Jul 01, 2021 34.00 34.12 33.95 34.11 632,355 +0.20(+0.58%)
Jun 30, 2021 33.87 34.03 33.75 33.91 899,364 -0.29(-0.84%)
Jun 29, 2021 34.29 34.32 34.15 34.20 558,624 -0.09(-0.26%)
Jun 28, 2021 34.46 34.46 34.18 34.29 494,201 -0.33(-0.96%)
Jun 25, 2021 34.64 34.64 34.55 34.62 465,673 -0.01(-0.03%)
Jun 24, 2021 34.58 34.66 34.57 34.63 509,399 +0.47(+1.36%)
Jun 23, 2021 34.38 34.43 34.12 34.16 976,312 -0.28(-0.81%)
Jun 22, 2021 34.31 34.54 34.26 34.44 730,365 +0.00(+0.00%)
Jun 21, 2021 34.21 34.47 34.19 34.44 518,012 +0.35(+1.02%)
Jun 18, 2021 34.09 34.18 33.99 34.09 810,993 -0.60(-1.73%)
Jun 17, 2021 34.69 34.77 34.51 34.69 749,451 -0.22(-0.62%)
Jun 16, 2021 35.22 35.24 34.80 34.90 669,397 -0.32(-0.92%)
Jun 15, 2021 35.20 35.25 35.15 35.23 698,253 +0.13(+0.36%)
Jun 14, 2021 35.01 35.13 34.98 35.10 818,455 +0.05(+0.15%)
Jun 11, 2021 35.03 35.06 34.91 35.05 2,873,514 +0.20(+0.57%)
Jun 10, 2021 34.84 34.98 34.82 34.85 909,650 -0.14(-0.40%)
Jun 09, 2021 35.09 35.09 34.94 34.99 917,824 +0.07(+0.20%)
Jun 08, 2021 34.99 35.02 34.88 34.92 721,427 +0.01(+0.03%)
Jun 07, 2021 34.82 34.96 34.81 34.91 526,631 +0.17(+0.48%)
Jun 04, 2021 34.67 34.74 34.58 34.74 769,321 +0.24(+0.69%)
Jun 03, 2021 34.55 34.58 34.47 34.50 480,568 -0.31(-0.89%)
Jun 02, 2021 34.72 34.86 34.67 34.81 580,241 +0.05(+0.15%)
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.