Skip to main content

France Ishares MSCI ETF (NY: EWQ )

41.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 35.24 35.30 35.06 35.13 702,123 -0.08(-0.23%)
Jul 29, 2021 35.29 35.36 35.21 35.22 507,460 +0.25(+0.71%)
Jul 28, 2021 34.76 35.04 34.73 34.97 630,422 +0.27(+0.77%)
Jul 27, 2021 34.67 34.72 34.52 34.70 467,722 -0.10(-0.29%)
Jul 26, 2021 34.70 34.82 34.69 34.80 621,369 +0.20(+0.58%)
Jul 23, 2021 34.59 34.70 34.55 34.60 339,884 +0.37(+1.07%)
Jul 22, 2021 34.40 34.43 34.14 34.24 422,812 -0.03(-0.08%)
Jul 21, 2021 33.98 34.28 33.96 34.26 1,046,601 +0.64(+1.91%)
Jul 20, 2021 33.28 33.71 33.25 33.62 935,688 +0.32(+0.96%)
Jul 19, 2021 33.40 33.43 33.13 33.30 783,589 -0.79(-2.31%)
Jul 16, 2021 34.24 34.26 33.97 34.09 1,799,018 -0.24(-0.69%)
Jul 15, 2021 34.29 34.37 34.18 34.33 1,458,323 -0.38(-1.08%)
Jul 14, 2021 34.69 34.75 34.64 34.70 581,503 +0.13(+0.37%)
Jul 13, 2021 34.70 34.74 34.54 34.57 983,809 -0.27(-0.79%)
Jul 12, 2021 34.72 34.91 34.69 34.85 1,095,201 +0.11(+0.32%)
Jul 09, 2021 34.57 34.77 34.54 34.74 1,556,683 +0.73(+2.16%)
Jul 08, 2021 33.96 34.08 33.79 34.01 2,357,479 -0.56(-1.62%)
Jul 07, 2021 34.48 34.62 34.37 34.57 1,554,830 +0.11(+0.32%)
Jul 06, 2021 34.78 34.78 34.35 34.46 745,906 -0.43(-1.23%)
Jul 02, 2021 34.81 34.89 34.68 34.89 447,911 +0.00(+0.00%)
Jul 01, 2021 34.78 34.90 34.72 34.89 618,222 +0.20(+0.58%)
Jun 30, 2021 34.65 34.81 34.52 34.68 879,263 -0.29(-0.84%)
Jun 29, 2021 35.07 35.11 34.93 34.98 546,139 -0.09(-0.26%)
Jun 28, 2021 35.24 35.24 34.96 35.07 483,156 -0.34(-0.96%)
Jun 25, 2021 35.43 35.44 35.34 35.41 455,265 -0.01(-0.03%)
Jun 24, 2021 35.37 35.45 35.36 35.42 498,014 +0.48(+1.36%)
Jun 23, 2021 35.17 35.22 34.90 34.94 954,491 -0.28(-0.81%)
Jun 22, 2021 35.10 35.33 35.04 35.23 714,041 +0.00(+0.00%)
Jun 21, 2021 34.99 35.26 34.97 35.23 506,434 +0.36(+1.03%)
Jun 18, 2021 34.87 34.96 34.76 34.87 792,868 -0.61(-1.73%)
Jun 17, 2021 35.48 35.56 35.30 35.48 732,701 -0.22(-0.62%)
Jun 16, 2021 36.02 36.05 35.59 35.70 654,436 -0.33(-0.92%)
Jun 15, 2021 36.00 36.06 35.95 36.03 682,647 +0.13(+0.36%)
Jun 14, 2021 35.81 35.93 35.77 35.90 800,163 +0.05(+0.15%)
Jun 11, 2021 35.83 35.87 35.71 35.85 2,809,291 +0.20(+0.57%)
Jun 10, 2021 35.64 35.78 35.62 35.65 889,319 -0.14(-0.40%)
Jun 09, 2021 35.89 35.89 35.74 35.79 897,300 +0.07(+0.20%)
Jun 08, 2021 35.79 35.83 35.68 35.72 705,295 +0.01(+0.03%)
Jun 07, 2021 35.62 35.76 35.61 35.71 514,855 +0.17(+0.48%)
Jun 04, 2021 35.46 35.54 35.37 35.54 752,118 +0.24(+0.69%)
Jun 03, 2021 35.35 35.37 35.25 35.29 469,822 -0.32(-0.89%)
Jun 02, 2021 35.52 35.66 35.47 35.61 567,266 +0.05(+0.15%)
Jun 01, 2021 35.69 35.72 35.50 35.55 899,438 +0.23(+0.64%)
May 28, 2021 35.28 35.48 35.24 35.33 1,237,352 +0.14(+0.39%)
May 27, 2021 35.21 35.31 35.07 35.19 652,133 +0.24(+0.67%)
May 26, 2021 35.02 35.08 34.93 34.96 1,057,066 -0.19(-0.54%)
May 25, 2021 35.20 35.25 35.04 35.15 3,448,468 +0.09(+0.26%)
May 24, 2021 34.92 35.10 34.86 35.06 634,600 +0.24(+0.70%)
May 21, 2021 34.77 34.86 34.69 34.81 506,916 +0.05(+0.13%)
May 20, 2021 34.44 34.81 34.40 34.77 3,194,585 +0.60(+1.75%)
May 19, 2021 33.97 34.31 33.80 34.17 3,306,577 -0.37(-1.08%)
May 18, 2021 34.70 34.71 34.52 34.54 732,325 -0.10(-0.29%)
May 17, 2021 34.54 34.65 34.48 34.64 989,541 -0.13(-0.37%)
May 14, 2021 34.44 34.80 34.42 34.77 876,248 +0.74(+2.18%)
May 13, 2021 33.80 34.09 33.79 34.02 1,887,949 +0.34(+1.02%)
May 12, 2021 33.80 34.00 33.61 33.68 949,442 -0.30(-0.88%)
May 11, 2021 33.92 34.09 33.83 33.98 848,554 -0.44(-1.26%)
May 10, 2021 34.69 34.70 34.38 34.41 890,712 -0.27(-0.78%)
May 07, 2021 34.27 34.68 34.25 34.68 1,270,582 +0.39(+1.14%)
May 06, 2021 34.00 34.29 33.93 34.29 1,011,079 +0.40(+1.18%)
May 05, 2021 33.84 33.90 33.74 33.90 589,814 +0.38(+1.14%)
May 04, 2021 33.62 33.70 33.35 33.51 1,145,159 -0.39(-1.15%)
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.