Skip to main content

France Ishares MSCI ETF (NY: EWQ )

39.21 -0.10 (-0.25%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 33.11 33.17 32.68 32.80 1,206,976 -0.57(-1.70%)
Apr 29, 2021 33.44 33.44 33.12 33.37 596,736 +0.07(+0.21%)
Apr 28, 2021 33.15 33.34 33.08 33.30 472,648 +0.24(+0.72%)
Apr 27, 2021 32.93 33.07 32.91 33.06 354,081 +0.04(+0.13%)
Apr 26, 2021 32.98 33.03 32.94 33.01 674,026 +0.10(+0.30%)
Apr 23, 2021 32.71 32.98 32.70 32.91 668,262 +0.27(+0.84%)
Apr 22, 2021 32.77 32.80 32.55 32.64 491,799 -0.04(-0.14%)
Apr 21, 2021 32.30 32.71 32.30 32.68 546,618 +0.36(+1.13%)
Apr 20, 2021 32.54 32.57 32.23 32.32 733,004 -0.66(-1.99%)
Apr 19, 2021 32.99 33.03 32.84 32.98 751,531 +0.11(+0.32%)
Apr 16, 2021 32.66 32.88 32.64 32.87 843,023 +0.37(+1.15%)
Apr 15, 2021 32.44 32.50 32.39 32.50 1,705,047 +0.20(+0.63%)
Apr 14, 2021 32.28 32.37 32.24 32.29 430,290 +0.01(+0.03%)
Apr 13, 2021 32.02 32.28 32.01 32.28 2,790,807 +0.32(+1.00%)
Apr 12, 2021 31.97 32.01 31.87 31.96 245,164 -0.07(-0.22%)
Apr 09, 2021 31.89 32.04 31.84 32.04 425,063 +0.11(+0.33%)
Apr 08, 2021 31.83 31.97 31.80 31.93 659,099 +0.18(+0.56%)
Apr 07, 2021 31.71 31.80 31.64 31.75 451,828 +0.14(+0.45%)
Apr 06, 2021 31.50 31.61 31.50 31.61 468,555 -0.33(-1.03%)
Apr 05, 2021 31.71 31.98 31.65 31.94 1,053,280 +0.55(+1.75%)
Apr 01, 2021 31.13 31.44 31.10 31.39 966,370 +0.50(+1.61%)
Mar 31, 2021 30.93 31.03 30.85 30.89 3,542,490 -0.08(-0.26%)
Mar 30, 2021 30.86 31.02 30.83 30.97 274,772 +0.10(+0.32%)
Mar 29, 2021 30.79 30.91 30.72 30.87 524,676 -0.03(-0.09%)
Mar 26, 2021 30.68 30.92 30.63 30.90 466,329 +0.29(+0.96%)
Mar 25, 2021 30.38 30.66 30.32 30.61 1,817,891 +0.16(+0.52%)
Mar 24, 2021 30.52 30.67 30.44 30.45 478,532 -0.10(-0.32%)
Mar 23, 2021 30.77 30.84 30.50 30.55 423,275 -0.41(-1.32%)
Mar 22, 2021 30.97 31.04 30.90 30.95 568,876 -0.10(-0.31%)
Mar 19, 2021 31.01 31.12 30.87 31.05 470,501 +0.00(+0.00%)
Mar 18, 2021 31.31 31.48 31.05 31.05 711,402 -0.55(-1.74%)
Mar 17, 2021 31.28 31.65 31.27 31.60 339,938 +0.31(+0.99%)
Mar 16, 2021 31.36 31.38 31.24 31.29 448,191 -0.06(-0.20%)
Mar 15, 2021 31.41 31.41 31.16 31.35 626,385 -0.20(-0.65%)
Mar 12, 2021 31.22 31.56 31.22 31.56 420,553 +0.15(+0.48%)
Mar 11, 2021 31.24 31.46 31.17 31.41 1,030,340 +0.28(+0.91%)
Mar 10, 2021 31.03 31.13 30.90 31.12 952,360 +0.41(+1.33%)
Mar 09, 2021 30.72 30.77 30.63 30.71 888,046 +0.31(+1.02%)
Mar 08, 2021 30.29 30.59 30.25 30.40 2,081,680 +0.09(+0.29%)
Mar 05, 2021 30.34 30.37 29.97 30.32 800,291 +0.09(+0.29%)
Mar 04, 2021 30.56 30.69 30.02 30.23 2,106,434 -0.26(-0.84%)
Mar 03, 2021 30.54 30.68 30.39 30.48 481,568 -0.13(-0.43%)
Mar 02, 2021 30.58 30.71 30.51 30.62 581,553 +0.12(+0.41%)
Mar 01, 2021 30.36 30.53 30.35 30.49 557,237 +0.45(+1.51%)
Feb 26, 2021 30.37 30.37 30.00 30.04 635,790 -0.36(-1.20%)
Feb 25, 2021 30.94 31.06 30.34 30.40 661,866 -0.38(-1.24%)
Feb 24, 2021 30.49 30.84 30.46 30.79 356,578 +0.12(+0.40%)
Feb 23, 2021 30.56 30.71 30.33 30.66 359,063 +0.17(+0.55%)
Feb 22, 2021 30.43 30.67 30.43 30.49 290,318 +0.01(+0.03%)
Feb 19, 2021 30.50 30.63 30.43 30.48 292,583 +0.14(+0.47%)
Feb 18, 2021 30.29 30.37 30.16 30.34 250,025 -0.12(-0.38%)
Feb 17, 2021 30.36 30.46 30.26 30.46 479,067 -0.19(-0.61%)
Feb 16, 2021 30.56 30.66 30.53 30.64 252,072 +0.33(+1.08%)
Feb 12, 2021 30.07 30.32 30.07 30.32 244,552 +0.17(+0.56%)
Feb 11, 2021 30.17 30.21 30.01 30.15 1,536,633 +0.10(+0.32%)
Feb 10, 2021 30.26 30.30 29.98 30.05 872,409 -0.18(-0.59%)
Feb 09, 2021 30.10 30.27 30.07 30.23 4,611,511 +0.14(+0.47%)
Feb 08, 2021 30.13 30.16 29.96 30.08 346,444 +0.16(+0.53%)
Feb 05, 2021 29.87 29.95 29.73 29.92 194,604 +0.46(+1.57%)
Feb 04, 2021 29.40 29.51 29.37 29.46 249,715 +0.01(+0.03%)
Feb 03, 2021 29.40 29.45 29.28 29.45 219,254 -0.04(-0.12%)
Feb 02, 2021 29.42 29.52 29.30 29.49 345,980 +0.46(+1.59%)
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.