Skip to main content

France Ishares MSCI ETF (NY: EWQ )

41.40 -0.20 (-0.48%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 35.88 36.06 35.84 36.06 518,335 -0.12(-0.33%)
Oct 28, 2021 35.90 36.21 35.90 36.18 354,577 +0.63(+1.78%)
Oct 27, 2021 35.73 35.73 35.53 35.55 693,988 -0.09(-0.26%)
Oct 26, 2021 35.70 35.64 763,760 +0.19(+0.54%)
Oct 25, 2021 35.49 35.50 35.39 35.44 712,474 -0.30(-0.85%)
Oct 22, 2021 35.66 35.77 35.56 35.75 952,182 +0.28(+0.80%)
Oct 21, 2021 35.44 35.52 35.40 35.46 1,695,792 -0.08(-0.23%)
Oct 20, 2021 35.37 35.59 35.37 35.55 552,846 +0.28(+0.78%)
Oct 19, 2021 35.28 35.37 35.24 35.27 563,517 +0.03(+0.08%)
Oct 18, 2021 35.17 35.29 35.08 35.24 558,617 -0.31(-0.88%)
Oct 15, 2021 35.48 35.55 35.44 35.55 902,087 +0.22(+0.62%)
Oct 14, 2021 35.15 35.38 35.11 35.33 4,562,867 +0.52(+1.50%)
Oct 13, 2021 34.52 34.86 34.47 34.81 664,538 +0.54(+1.58%)
Oct 12, 2021 34.23 34.39 34.13 34.27 720,774 +0.02(+0.05%)
Oct 11, 2021 34.38 34.53 34.23 34.25 469,025 -0.17(-0.51%)
Oct 08, 2021 34.56 34.58 34.34 34.43 507,347 -0.10(-0.29%)
Oct 07, 2021 34.50 34.70 34.50 34.53 974,631 +0.22(+0.64%)
Oct 06, 2021 33.95 34.32 33.89 34.31 1,786,849 -0.25(-0.72%)
Oct 05, 2021 34.37 34.68 34.30 34.55 954,486 +0.26(+0.75%)
Oct 04, 2021 34.51 34.57 34.16 34.30 1,427,827 -0.18(-0.53%)
Oct 01, 2021 34.39 34.60 34.17 34.48 1,451,635 +0.32(+0.94%)
Sep 30, 2021 34.38 34.39 34.05 34.16 1,395,901 -0.29(-0.85%)
Sep 29, 2021 34.67 34.67 34.42 34.45 715,137 -0.07(-0.21%)
Sep 28, 2021 34.71 34.74 34.38 34.53 892,847 -0.79(-2.23%)
Sep 27, 2021 35.30 35.35 35.19 35.32 679,334 +0.08(+0.23%)
Sep 24, 2021 35.18 35.32 35.17 35.23 1,123,954 -0.41(-1.16%)
Sep 23, 2021 35.51 35.72 35.51 35.65 1,242,397 +0.61(+1.75%)
Sep 22, 2021 35.14 35.37 35.03 35.03 1,199,898 +0.37(+1.06%)
Sep 21, 2021 34.69 34.87 34.60 34.67 2,924,371 +0.51(+1.50%)
Sep 20, 2021 34.08 34.28 33.88 34.15 2,172,113 -0.70(-2.00%)
Sep 17, 2021 35.26 35.32 34.67 34.85 1,019,754 -0.49(-1.38%)
Sep 16, 2021 35.29 35.38 35.11 35.33 716,546 -0.01(-0.03%)
Sep 15, 2021 35.22 35.36 35.07 35.34 627,841 -0.06(-0.18%)
Sep 14, 2021 35.69 35.69 35.35 35.41 968,499 -0.19(-0.54%)
Sep 13, 2021 35.76 35.77 35.48 35.60 524,565 +0.17(+0.47%)
Sep 10, 2021 35.75 35.78 35.41 35.44 773,352 -0.16(-0.44%)
Sep 09, 2021 35.60 35.79 35.56 35.59 447,492 +0.00(+0.00%)
Sep 08, 2021 35.75 35.81 35.53 35.59 1,010,797 -0.27(-0.74%)
Sep 07, 2021 35.96 36.04 35.83 35.86 522,772 +0.06(+0.15%)
Sep 03, 2021 35.85 35.96 35.77 35.80 635,707 -0.39(-1.09%)
Sep 02, 2021 36.23 36.26 36.15 36.20 524,956 +0.04(+0.10%)
Sep 01, 2021 35.89 36.27 35.89 36.16 1,125,058 +0.69(+1.94%)
Aug 31, 2021 35.48 35.52 35.35 35.47 1,111,909 +0.14(+0.39%)
Aug 30, 2021 35.38 35.40 35.28 35.33 462,464 +0.00(+0.00%)
Aug 27, 2021 35.04 35.37 35.01 35.33 440,136 +0.31(+0.89%)
Aug 26, 2021 35.09 35.17 34.99 35.02 893,605 -0.18(-0.52%)
Aug 25, 2021 35.12 35.22 35.07 35.21 598,807 +0.11(+0.31%)
Aug 24, 2021 34.98 35.13 34.95 35.10 926,786 -0.08(-0.23%)
Aug 23, 2021 35.11 35.22 35.08 35.18 657,253 +0.35(+1.00%)
Aug 20, 2021 34.55 34.83 34.55 34.83 909,151 +0.17(+0.48%)
Aug 19, 2021 34.61 34.75 34.51 34.67 1,821,690 -0.62(-1.77%)
Aug 18, 2021 35.42 35.55 35.27 35.29 1,446,524 -0.38(-1.05%)
Aug 17, 2021 35.66 35.73 35.49 35.66 1,637,668 -0.39(-1.07%)
Aug 16, 2021 36.00 36.05 35.84 36.05 430,867 -0.24(-0.66%)
Aug 13, 2021 36.22 36.29 36.16 36.29 305,299 +0.24(+0.66%)
Aug 12, 2021 36.05 36.10 35.98 36.05 462,250 +0.05(+0.15%)
Aug 11, 2021 35.93 36.02 35.87 36.00 405,078 +0.22(+0.62%)
Aug 10, 2021 35.72 35.77 35.69 35.77 641,507 +0.04(+0.10%)
Aug 09, 2021 35.81 35.81 35.72 35.74 287,657 -0.12(-0.33%)
Aug 06, 2021 35.90 35.93 35.79 35.86 727,831 -0.02(-0.05%)
Aug 05, 2021 35.89 35.97 35.81 35.88 466,848 +0.24(+0.67%)
Aug 04, 2021 35.80 35.86 35.61 35.64 608,902 -0.09(-0.26%)
Aug 03, 2021 35.77 35.78 35.57 35.73 603,301 +0.35(+0.99%)
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.