Skip to main content

France Ishares MSCI ETF (NY: EWQ )

39.20 -0.11 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 35.07 35.25 35.04 35.25 530,185 -0.12(-0.33%)
Oct 28, 2021 35.10 35.40 35.10 35.37 362,684 +0.62(+1.78%)
Oct 27, 2021 34.93 34.94 34.73 34.75 709,854 -0.09(-0.26%)
Oct 26, 2021 34.90 34.84 781,220 +0.19(+0.54%)
Oct 25, 2021 34.70 34.71 34.60 34.65 728,762 -0.30(-0.85%)
Oct 22, 2021 34.87 34.98 34.77 34.95 973,950 +0.28(+0.80%)
Oct 21, 2021 34.64 34.73 34.61 34.67 1,734,560 -0.08(-0.23%)
Oct 20, 2021 34.58 34.80 34.58 34.75 565,484 +0.27(+0.78%)
Oct 19, 2021 34.49 34.58 34.46 34.48 576,400 +0.03(+0.08%)
Oct 18, 2021 34.38 34.50 34.30 34.46 571,388 -0.30(-0.88%)
Oct 15, 2021 34.69 34.76 34.64 34.76 922,710 +0.22(+0.62%)
Oct 14, 2021 34.37 34.59 34.33 34.54 4,667,180 +0.51(+1.50%)
Oct 13, 2021 33.75 34.08 33.70 34.03 679,730 +0.53(+1.58%)
Oct 12, 2021 33.47 33.63 33.37 33.50 737,252 +0.02(+0.05%)
Oct 11, 2021 33.61 33.76 33.47 33.49 479,748 -0.17(-0.51%)
Oct 08, 2021 33.79 33.81 33.58 33.66 518,946 -0.10(-0.29%)
Oct 07, 2021 33.73 33.93 33.73 33.76 996,913 +0.22(+0.64%)
Oct 06, 2021 33.19 33.55 33.13 33.54 1,827,699 -0.24(-0.72%)
Oct 05, 2021 33.60 33.91 33.53 33.78 976,307 +0.25(+0.75%)
Oct 04, 2021 33.74 33.80 33.40 33.53 1,460,469 -0.18(-0.53%)
Oct 01, 2021 33.62 33.82 33.41 33.71 1,484,821 +0.31(+0.94%)
Sep 30, 2021 33.61 33.62 33.28 33.40 1,427,813 -0.29(-0.85%)
Sep 29, 2021 33.90 33.90 33.65 33.68 731,486 -0.07(-0.21%)
Sep 28, 2021 33.94 33.96 33.61 33.76 913,259 -0.77(-2.23%)
Sep 27, 2021 34.51 34.56 34.40 34.53 694,865 +0.08(+0.23%)
Sep 24, 2021 34.39 34.53 34.38 34.45 1,149,649 -0.40(-1.16%)
Sep 23, 2021 34.72 34.93 34.72 34.85 1,270,800 +0.60(+1.75%)
Sep 22, 2021 34.36 34.58 34.24 34.25 1,227,329 +0.36(+1.06%)
Sep 21, 2021 33.92 34.09 33.83 33.89 2,991,226 +0.50(+1.50%)
Sep 20, 2021 33.32 33.52 33.12 33.39 2,221,770 -0.68(-2.00%)
Sep 17, 2021 34.47 34.53 33.90 34.07 1,043,067 -0.48(-1.38%)
Sep 16, 2021 34.50 34.59 34.32 34.54 732,928 -0.01(-0.03%)
Sep 15, 2021 34.44 34.57 34.29 34.55 642,195 -0.06(-0.18%)
Sep 14, 2021 34.89 34.89 34.56 34.62 990,640 -0.19(-0.54%)
Sep 13, 2021 34.96 34.97 34.69 34.80 536,557 +0.16(+0.47%)
Sep 10, 2021 34.95 34.98 34.62 34.64 791,032 -0.15(-0.44%)
Sep 09, 2021 34.80 34.99 34.77 34.80 457,722 +0.00(+0.00%)
Sep 08, 2021 34.95 35.01 34.74 34.80 1,033,905 -0.26(-0.74%)
Sep 07, 2021 35.15 35.23 35.03 35.06 534,723 +0.05(+0.15%)
Sep 03, 2021 35.05 35.15 34.97 35.00 650,240 -0.39(-1.09%)
Sep 02, 2021 35.42 35.45 35.34 35.39 536,958 +0.04(+0.10%)
Sep 01, 2021 35.08 35.46 35.08 35.35 1,150,779 +0.67(+1.94%)
Aug 31, 2021 34.69 34.73 34.56 34.68 1,137,329 +0.13(+0.39%)
Aug 30, 2021 34.59 34.61 34.50 34.54 473,036 +0.00(+0.00%)
Aug 27, 2021 34.26 34.58 34.23 34.54 450,199 +0.30(+0.89%)
Aug 26, 2021 34.30 34.38 34.21 34.24 914,034 -0.18(-0.52%)
Aug 25, 2021 34.34 34.43 34.28 34.42 612,497 +0.11(+0.31%)
Aug 24, 2021 34.20 34.34 34.17 34.31 947,973 -0.08(-0.23%)
Aug 23, 2021 34.32 34.43 34.29 34.39 672,279 +0.34(+1.00%)
Aug 20, 2021 33.78 34.05 33.77 34.05 929,936 +0.16(+0.48%)
Aug 19, 2021 33.84 33.97 33.74 33.89 1,863,337 -0.61(-1.77%)
Aug 18, 2021 34.63 34.75 34.48 34.50 1,479,594 -0.37(-1.05%)
Aug 17, 2021 34.87 34.93 34.70 34.87 1,675,108 -0.38(-1.07%)
Aug 16, 2021 35.19 35.25 35.04 35.24 440,717 -0.23(-0.66%)
Aug 13, 2021 35.41 35.48 35.35 35.48 312,279 +0.23(+0.66%)
Aug 12, 2021 35.24 35.29 35.18 35.24 472,818 +0.05(+0.15%)
Aug 11, 2021 35.13 35.21 35.07 35.19 414,339 +0.22(+0.62%)
Aug 10, 2021 34.92 34.98 34.89 34.98 656,173 +0.04(+0.10%)
Aug 09, 2021 35.01 35.01 34.92 34.94 294,233 -0.12(-0.33%)
Aug 06, 2021 35.10 35.13 34.99 35.06 744,470 -0.02(-0.05%)
Aug 05, 2021 35.08 35.16 35.01 35.07 477,521 +0.23(+0.67%)
Aug 04, 2021 35.00 35.06 34.81 34.84 622,822 -0.09(-0.26%)
Aug 03, 2021 34.97 34.98 34.77 34.93 617,093 +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.