Skip to main content

France Ishares MSCI ETF (NY: EWQ )

40.31 +1.11 (+2.83%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 34.74 34.80 34.54 34.59 600,117 +0.21(+0.60%)
Jul 30, 2021 34.49 34.54 34.31 34.38 717,441 -0.08(-0.23%)
Jul 29, 2021 34.54 34.61 34.46 34.46 518,531 +0.24(+0.71%)
Jul 28, 2021 34.02 34.29 33.99 34.22 644,176 +0.26(+0.77%)
Jul 27, 2021 33.93 33.98 33.78 33.96 477,926 -0.10(-0.29%)
Jul 26, 2021 33.96 34.08 33.95 34.06 634,925 +0.20(+0.58%)
Jul 23, 2021 33.85 33.96 33.81 33.86 347,299 +0.36(+1.07%)
Jul 22, 2021 33.67 33.69 33.41 33.50 432,036 -0.03(-0.08%)
Jul 21, 2021 33.25 33.55 33.24 33.53 1,069,434 +0.63(+1.91%)
Jul 20, 2021 32.57 32.99 32.54 32.90 956,101 +0.31(+0.96%)
Jul 19, 2021 32.69 32.72 32.42 32.59 800,684 -0.77(-2.31%)
Jul 16, 2021 33.51 33.53 33.24 33.36 1,838,266 -0.23(-0.69%)
Jul 15, 2021 33.56 33.64 33.45 33.59 1,490,139 -0.37(-1.08%)
Jul 14, 2021 33.95 34.01 33.90 33.96 594,190 +0.13(+0.37%)
Jul 13, 2021 33.96 34.00 33.80 33.84 1,005,272 -0.27(-0.79%)
Jul 12, 2021 33.98 34.17 33.95 34.11 1,119,094 +0.11(+0.32%)
Jul 09, 2021 33.83 34.03 33.81 34.00 1,590,644 +0.72(+2.16%)
Jul 08, 2021 33.24 33.35 33.07 33.28 2,408,911 -0.55(-1.62%)
Jul 07, 2021 33.75 33.88 33.63 33.83 1,588,751 +0.11(+0.32%)
Jul 06, 2021 34.03 34.03 33.62 33.72 762,179 -0.42(-1.23%)
Jul 02, 2021 34.07 34.14 33.94 34.14 457,683 +0.00(+0.00%)
Jul 01, 2021 34.03 34.15 33.98 34.14 631,710 +0.20(+0.58%)
Jun 30, 2021 33.91 34.07 33.78 33.94 898,445 -0.29(-0.84%)
Jun 29, 2021 34.32 34.36 34.19 34.23 558,054 -0.09(-0.26%)
Jun 28, 2021 34.49 34.49 34.22 34.32 493,696 -0.33(-0.96%)
Jun 25, 2021 34.67 34.68 34.59 34.65 465,197 -0.01(-0.03%)
Jun 24, 2021 34.62 34.70 34.61 34.66 508,879 +0.47(+1.36%)
Jun 23, 2021 34.42 34.46 34.16 34.20 975,315 -0.28(-0.81%)
Jun 22, 2021 34.35 34.57 34.29 34.47 729,619 +0.00(+0.00%)
Jun 21, 2021 34.24 34.51 34.22 34.47 517,483 +0.35(+1.03%)
Jun 18, 2021 34.12 34.21 34.02 34.12 810,165 -0.60(-1.73%)
Jun 17, 2021 34.72 34.80 34.54 34.72 748,686 -0.22(-0.62%)
Jun 16, 2021 35.25 35.28 34.83 34.94 668,713 -0.32(-0.92%)
Jun 15, 2021 35.24 35.29 35.19 35.26 697,540 +0.13(+0.36%)
Jun 14, 2021 35.05 35.16 35.01 35.14 817,619 +0.05(+0.15%)
Jun 11, 2021 35.07 35.10 34.95 35.08 2,870,580 +0.20(+0.57%)
Jun 10, 2021 34.88 35.02 34.86 34.89 908,721 -0.14(-0.40%)
Jun 09, 2021 35.12 35.12 34.98 35.02 916,887 +0.07(+0.20%)
Jun 08, 2021 35.02 35.06 34.92 34.95 720,690 +0.01(+0.03%)
Jun 07, 2021 34.86 35.00 34.85 34.94 526,094 +0.17(+0.48%)
Jun 04, 2021 34.71 34.78 34.62 34.78 768,535 +0.24(+0.69%)
Jun 03, 2021 34.59 34.61 34.50 34.54 480,077 -0.31(-0.89%)
Jun 02, 2021 34.76 34.90 34.71 34.85 579,648 +0.05(+0.15%)
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.