France Ishares MSCI ETF (NY: EWQ )

37.97 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 38.28 38.29 37.93 37.97 807,241 -0.30(-0.78%)
May 07, 2021 37.81 38.27 37.79 38.27 1,151,513 +0.43(+1.14%)
May 06, 2021 37.52 37.84 37.44 37.84 916,328 +0.44(+1.18%)
May 05, 2021 37.34 37.41 37.23 37.40 534,541 +0.42(+1.14%)
May 04, 2021 37.10 37.19 36.80 36.98 1,037,843 -0.43(-1.15%)
May 03, 2021 37.26 37.44 37.24 37.41 443,592 +0.43(+1.16%)
Apr 30, 2021 37.33 37.40 36.84 36.98 1,070,500 -0.64(-1.70%)
Apr 29, 2021 37.70 37.70 37.35 37.62 529,262 +0.08(+0.21%)
Apr 28, 2021 37.38 37.59 37.30 37.54 419,205 +0.27(+0.72%)
Apr 27, 2021 37.13 37.29 37.11 37.27 314,044 +0.05(+0.13%)
Apr 26, 2021 37.19 37.24 37.14 37.22 597,812 +0.11(+0.30%)
Apr 23, 2021 36.88 37.19 36.87 37.11 592,700 +0.31(+0.84%)
Apr 22, 2021 36.95 36.98 36.70 36.80 436,190 -0.05(-0.14%)
Apr 21, 2021 36.42 36.88 36.42 36.85 484,811 +0.41(+1.13%)
Apr 20, 2021 36.69 36.72 36.33 36.44 650,121 -0.74(-1.99%)
Apr 19, 2021 37.20 37.24 37.03 37.18 666,553 +0.12(+0.32%)
Apr 16, 2021 36.82 37.07 36.80 37.06 747,700 +0.42(+1.15%)
Apr 15, 2021 36.58 36.64 36.52 36.64 1,512,252 +0.23(+0.63%)
Apr 14, 2021 36.39 36.50 36.35 36.41 381,636 +0.01(+0.03%)
Apr 13, 2021 36.10 36.40 36.09 36.40 2,475,242 +0.36(+1.00%)
Apr 12, 2021 36.05 36.09 35.94 36.04 217,443 -0.08(-0.22%)
Apr 09, 2021 35.96 36.12 35.90 36.12 377,000 +0.12(+0.33%)
Apr 08, 2021 35.89 36.04 35.85 36.00 584,573 +0.20(+0.56%)
Apr 07, 2021 35.75 35.85 35.67 35.80 400,739 +0.16(+0.45%)
Apr 06, 2021 35.52 35.64 35.52 35.64 415,574 -0.37(-1.03%)
Apr 05, 2021 35.75 36.06 35.68 36.01 934,183 +0.62(+1.75%)
Apr 01, 2021 35.10 35.45 35.06 35.39 857,100 +0.56(+1.61%)
Mar 31, 2021 34.87 34.99 34.78 34.83 3,141,930 -0.09(-0.26%)
Mar 30, 2021 34.79 34.98 34.76 34.92 243,703 +0.11(+0.32%)
Mar 29, 2021 34.71 34.85 34.64 34.81 465,350 -0.03(-0.09%)
Mar 26, 2021 34.59 34.87 34.53 34.84 413,600 +0.33(+0.96%)
Mar 25, 2021 34.25 34.56 34.18 34.51 1,612,337 +0.18(+0.52%)
Mar 24, 2021 34.41 34.58 34.32 34.33 424,423 -0.11(-0.32%)
Mar 23, 2021 34.69 34.77 34.39 34.44 375,414 -0.46(-1.32%)
Mar 22, 2021 34.92 35.00 34.84 34.90 504,552 -0.11(-0.31%)
Mar 19, 2021 34.96 35.08 34.81 35.01 417,300 +0.00(+0.00%)
Mar 18, 2021 35.30 35.49 35.01 35.01 630,962 -0.62(-1.74%)
Mar 17, 2021 35.27 35.68 35.26 35.63 301,501 +0.35(+0.99%)
Mar 16, 2021 35.36 35.38 35.22 35.28 397,513 -0.07(-0.20%)
Mar 15, 2021 35.41 35.42 35.13 35.35 555,558 -0.23(-0.65%)
Mar 12, 2021 35.20 35.58 35.20 35.58 373,000 +0.17(+0.48%)
Mar 11, 2021 35.22 35.47 35.14 35.41 913,837 +0.32(+0.91%)
Mar 10, 2021 34.99 35.10 34.84 35.09 844,674 +0.46(+1.33%)
Mar 09, 2021 34.64 34.70 34.53 34.63 787,632 +0.35(+1.02%)
Mar 08, 2021 34.15 34.49 34.11 34.28 1,846,298 +0.10(+0.29%)
Mar 05, 2021 34.21 34.24 33.79 34.18 709,800 +0.10(+0.29%)
Mar 04, 2021 34.46 34.60 33.85 34.08 1,868,253 -0.29(-0.84%)
Mar 03, 2021 34.43 34.59 34.26 34.37 427,116 -0.15(-0.43%)
Mar 02, 2021 34.48 34.62 34.40 34.52 515,795 +0.14(+0.41%)
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.