Skip to main content

France Ishares MSCI ETF (NY: EWQ )

39.66 -0.65 (-1.61%)
Streaming Delayed Price Updated: 12:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 33.08 33.14 32.64 32.77 1,208,210 -0.57(-1.70%)
Apr 29, 2021 33.40 33.40 33.09 33.33 597,346 +0.07(+0.21%)
Apr 28, 2021 33.12 33.31 33.05 33.26 473,132 +0.24(+0.72%)
Apr 27, 2021 32.90 33.04 32.88 33.02 354,443 +0.04(+0.13%)
Apr 26, 2021 32.95 33.00 32.91 32.98 674,715 +0.10(+0.30%)
Apr 23, 2021 32.68 32.95 32.67 32.88 668,945 +0.27(+0.84%)
Apr 22, 2021 32.74 32.77 32.52 32.61 492,302 -0.04(-0.14%)
Apr 21, 2021 32.27 32.68 32.27 32.65 547,177 +0.36(+1.13%)
Apr 20, 2021 32.51 32.53 32.19 32.29 733,753 -0.66(-1.99%)
Apr 19, 2021 32.96 32.99 32.81 32.94 752,299 +0.11(+0.32%)
Apr 16, 2021 32.62 32.84 32.61 32.84 843,885 +0.37(+1.15%)
Apr 15, 2021 32.41 32.46 32.36 32.46 1,706,790 +0.20(+0.63%)
Apr 14, 2021 32.24 32.34 32.21 32.26 430,730 +0.01(+0.03%)
Apr 13, 2021 31.99 32.25 31.98 32.25 2,793,660 +0.32(+1.00%)
Apr 12, 2021 31.94 31.98 31.84 31.93 245,415 -0.07(-0.22%)
Apr 09, 2021 31.86 32.00 31.81 32.00 425,497 +0.11(+0.33%)
Apr 08, 2021 31.80 31.94 31.76 31.90 659,773 +0.18(+0.56%)
Apr 07, 2021 31.68 31.77 31.60 31.72 452,290 +0.14(+0.45%)
Apr 06, 2021 31.47 31.58 31.47 31.58 469,034 -0.33(-1.03%)
Apr 05, 2021 31.68 31.95 31.61 31.91 1,054,357 +0.55(+1.75%)
Apr 01, 2021 31.10 31.41 31.07 31.36 967,358 +0.50(+1.61%)
Mar 31, 2021 30.90 31.00 30.82 30.86 3,546,112 -0.08(-0.26%)
Mar 30, 2021 30.82 30.99 30.80 30.94 275,053 +0.10(+0.32%)
Mar 29, 2021 30.75 30.88 30.69 30.84 525,213 -0.03(-0.09%)
Mar 26, 2021 30.65 30.89 30.59 30.87 466,806 +0.29(+0.96%)
Mar 25, 2021 30.35 30.63 30.28 30.58 1,819,750 +0.16(+0.52%)
Mar 24, 2021 30.49 30.64 30.41 30.42 479,021 -0.10(-0.32%)
Mar 23, 2021 30.74 30.81 30.47 30.51 423,707 -0.41(-1.32%)
Mar 22, 2021 30.94 31.01 30.87 30.92 569,458 -0.10(-0.31%)
Mar 19, 2021 30.98 31.09 30.84 31.02 470,982 +0.00(+0.00%)
Mar 18, 2021 31.28 31.44 31.02 31.02 712,129 -0.55(-1.74%)
Mar 17, 2021 31.25 31.61 31.24 31.57 340,286 +0.31(+0.99%)
Mar 16, 2021 31.33 31.35 31.21 31.26 448,649 -0.06(-0.20%)
Mar 15, 2021 31.37 31.38 31.13 31.32 627,025 -0.20(-0.65%)
Mar 12, 2021 31.19 31.52 31.19 31.52 420,983 +0.15(+0.48%)
Mar 11, 2021 31.21 31.43 31.13 31.37 1,031,394 +0.28(+0.91%)
Mar 10, 2021 31.00 31.10 30.87 31.09 953,334 +0.41(+1.33%)
Mar 09, 2021 30.69 30.74 30.59 30.68 888,954 +0.31(+1.02%)
Mar 08, 2021 30.26 30.56 30.22 30.37 2,083,808 +0.09(+0.29%)
Mar 05, 2021 30.31 30.34 29.94 30.28 801,109 +0.09(+0.29%)
Mar 04, 2021 30.53 30.66 29.99 30.20 2,108,587 -0.26(-0.84%)
Mar 03, 2021 30.51 30.65 30.36 30.45 482,060 -0.13(-0.43%)
Mar 02, 2021 30.55 30.67 30.48 30.59 582,147 +0.12(+0.41%)
Mar 01, 2021 30.33 30.50 30.32 30.46 557,807 +0.45(+1.51%)
Feb 26, 2021 30.34 30.34 29.97 30.01 636,440 -0.36(-1.20%)
Feb 25, 2021 30.91 31.03 30.31 30.37 662,542 -0.38(-1.24%)
Feb 24, 2021 30.46 30.81 30.43 30.75 356,942 +0.12(+0.41%)
Feb 23, 2021 30.53 30.68 30.30 30.63 359,430 +0.17(+0.55%)
Feb 22, 2021 30.40 30.63 30.40 30.46 290,614 +0.01(+0.03%)
Feb 19, 2021 30.47 30.60 30.40 30.45 292,882 +0.14(+0.47%)
Feb 18, 2021 30.26 30.34 30.12 30.31 250,280 -0.12(-0.38%)
Feb 17, 2021 30.33 30.43 30.23 30.43 479,557 -0.19(-0.61%)
Feb 16, 2021 30.53 30.63 30.50 30.61 252,330 +0.33(+1.08%)
Feb 12, 2021 30.04 30.28 30.04 30.28 244,802 +0.17(+0.56%)
Feb 11, 2021 30.14 30.18 29.98 30.12 1,538,203 +0.10(+0.32%)
Feb 10, 2021 30.23 30.27 29.95 30.02 873,300 -0.18(-0.59%)
Feb 09, 2021 30.07 30.24 30.04 30.20 4,616,225 +0.14(+0.47%)
Feb 08, 2021 30.10 30.13 29.93 30.05 346,798 +0.16(+0.53%)
Feb 05, 2021 29.84 29.92 29.70 29.89 194,803 +0.46(+1.57%)
Feb 04, 2021 29.37 29.48 29.34 29.43 249,970 +0.01(+0.03%)
Feb 03, 2021 29.37 29.42 29.25 29.42 219,478 -0.04(-0.12%)
Feb 02, 2021 29.39 29.49 29.27 29.46 346,333 +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.