Skip to main content

France Ishares MSCI ETF (NY: EWQ )

40.38 +1.18 (+3.02%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 35.04 35.22 35.00 35.22 530,727 -0.12(-0.33%)
Oct 28, 2021 35.07 35.36 35.07 35.33 363,054 +0.62(+1.78%)
Oct 27, 2021 34.89 34.90 34.70 34.72 710,579 -0.09(-0.26%)
Oct 26, 2021 34.87 34.81 782,019 +0.19(+0.54%)
Oct 25, 2021 34.66 34.67 34.56 34.62 729,507 -0.30(-0.85%)
Oct 22, 2021 34.83 34.94 34.73 34.91 974,946 +0.28(+0.80%)
Oct 21, 2021 34.61 34.69 34.57 34.64 1,736,333 -0.08(-0.23%)
Oct 20, 2021 34.55 34.76 34.54 34.72 566,063 +0.27(+0.78%)
Oct 19, 2021 34.46 34.54 34.42 34.45 576,989 +0.03(+0.08%)
Oct 18, 2021 34.35 34.46 34.26 34.42 571,972 -0.30(-0.88%)
Oct 15, 2021 34.65 34.72 34.61 34.72 923,653 +0.21(+0.62%)
Oct 14, 2021 34.33 34.55 34.29 34.51 4,671,951 +0.51(+1.50%)
Oct 13, 2021 33.71 34.04 33.67 34.00 680,425 +0.53(+1.58%)
Oct 12, 2021 33.43 33.59 33.33 33.47 738,006 +0.02(+0.05%)
Oct 11, 2021 33.58 33.72 33.43 33.45 480,238 -0.17(-0.51%)
Oct 08, 2021 33.76 33.77 33.54 33.62 519,476 -0.10(-0.29%)
Oct 07, 2021 33.69 33.89 33.69 33.72 997,932 +0.21(+0.64%)
Oct 06, 2021 33.16 33.52 33.09 33.51 1,829,568 -0.24(-0.72%)
Oct 05, 2021 33.57 33.87 33.50 33.75 977,305 +0.25(+0.75%)
Oct 04, 2021 33.70 33.76 33.36 33.50 1,461,962 -0.18(-0.53%)
Oct 01, 2021 33.59 33.79 33.38 33.68 1,486,339 +0.31(+0.94%)
Sep 30, 2021 33.58 33.59 33.25 33.36 1,429,273 -0.29(-0.85%)
Sep 29, 2021 33.86 33.86 33.61 33.65 732,234 -0.07(-0.21%)
Sep 28, 2021 33.90 33.93 33.58 33.72 914,192 -0.77(-2.23%)
Sep 27, 2021 34.47 34.53 34.37 34.49 695,575 +0.08(+0.23%)
Sep 24, 2021 34.36 34.49 34.35 34.41 1,150,824 -0.40(-1.16%)
Sep 23, 2021 34.68 34.89 34.68 34.81 1,272,099 +0.60(+1.75%)
Sep 22, 2021 34.32 34.55 34.21 34.21 1,228,584 +0.36(+1.06%)
Sep 21, 2021 33.88 34.05 33.79 33.86 2,994,284 +0.50(+1.50%)
Sep 20, 2021 33.28 33.48 33.09 33.35 2,224,041 -0.68(-2.00%)
Sep 17, 2021 34.44 34.49 33.86 34.03 1,044,134 -0.47(-1.38%)
Sep 16, 2021 34.46 34.55 34.29 34.51 733,677 -0.01(-0.03%)
Sep 15, 2021 34.40 34.54 34.25 34.52 642,851 -0.06(-0.18%)
Sep 14, 2021 34.86 34.86 34.52 34.58 991,653 -0.19(-0.54%)
Sep 13, 2021 34.92 34.93 34.65 34.77 537,106 +0.16(+0.47%)
Sep 10, 2021 34.91 34.94 34.58 34.61 791,840 -0.15(-0.44%)
Sep 09, 2021 34.77 34.95 34.73 34.76 458,190 +0.00(+0.00%)
Sep 08, 2021 34.91 34.98 34.70 34.76 1,034,962 -0.26(-0.74%)
Sep 07, 2021 35.12 35.20 35.00 35.02 535,270 +0.05(+0.15%)
Sep 03, 2021 35.01 35.12 34.93 34.97 650,904 -0.39(-1.09%)
Sep 02, 2021 35.39 35.41 35.30 35.35 537,507 +0.04(+0.10%)
Sep 01, 2021 35.05 35.42 35.05 35.32 1,151,955 +0.67(+1.94%)
Aug 31, 2021 34.65 34.69 34.53 34.64 1,138,491 +0.13(+0.39%)
Aug 30, 2021 34.55 34.57 34.46 34.51 473,520 +0.00(+0.00%)
Aug 27, 2021 34.22 34.55 34.19 34.51 450,659 +0.30(+0.89%)
Aug 26, 2021 34.27 34.35 34.17 34.21 914,968 -0.18(-0.52%)
Aug 25, 2021 34.30 34.40 34.25 34.38 613,123 +0.11(+0.31%)
Aug 24, 2021 34.16 34.31 34.13 34.28 948,942 -0.08(-0.23%)
Aug 23, 2021 34.29 34.39 34.26 34.36 672,966 +0.34(+1.00%)
Aug 20, 2021 33.75 34.02 33.74 34.02 930,887 +0.16(+0.48%)
Aug 19, 2021 33.80 33.94 33.71 33.86 1,865,242 -0.61(-1.77%)
Aug 18, 2021 34.59 34.72 34.45 34.46 1,481,106 -0.37(-1.05%)
Aug 17, 2021 34.83 34.89 34.66 34.83 1,676,820 -0.38(-1.07%)
Aug 16, 2021 35.15 35.21 35.01 35.21 441,168 -0.23(-0.66%)
Aug 13, 2021 35.37 35.44 35.31 35.44 312,598 +0.23(+0.66%)
Aug 12, 2021 35.21 35.25 35.14 35.21 473,301 +0.05(+0.15%)
Aug 11, 2021 35.09 35.18 35.03 35.15 414,763 +0.21(+0.62%)
Aug 10, 2021 34.89 34.94 34.86 34.94 656,844 +0.04(+0.10%)
Aug 09, 2021 34.98 34.98 34.89 34.90 294,534 -0.12(-0.33%)
Aug 06, 2021 35.07 35.09 34.96 35.02 745,231 -0.02(-0.05%)
Aug 05, 2021 35.05 35.13 34.98 35.04 478,009 +0.23(+0.67%)
Aug 04, 2021 34.97 35.02 34.78 34.81 623,459 -0.09(-0.26%)
Aug 03, 2021 34.93 34.95 34.74 34.89 617,724 +0.34(+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.