Skip to main content

France Ishares MSCI ETF (NY: EWQ )

40.64 +0.35 (+0.87%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 30.14 30.14 30.14 355,919 -0.41(-1.33%)
Dec 30, 2020 30.73 30.80 30.55 30.55 355,919 +0.01(+0.03%)
Dec 29, 2020 30.73 30.78 30.49 30.54 429,142 +0.14(+0.45%)
Dec 28, 2020 30.42 30.56 30.38 30.41 264,048 +0.28(+0.93%)
Dec 24, 2020 30.02 30.14 30.00 30.12 475,125 -0.02(-0.06%)
Dec 23, 2020 30.10 30.19 30.02 30.14 404,278 +0.43(+1.43%)
Dec 22, 2020 29.76 29.80 29.63 29.72 476,431 -0.03(-0.09%)
Dec 21, 2020 29.27 29.82 29.16 29.74 1,085,483 -0.44(-1.47%)
Dec 18, 2020 30.28 30.30 30.09 30.19 749,210 -0.16(-0.54%)
Dec 17, 2020 30.45 30.53 30.32 30.35 791,917 +0.13(+0.42%)
Dec 16, 2020 30.12 30.27 30.01 30.22 590,789 -0.01(-0.03%)
Dec 15, 2020 30.04 30.23 29.96 30.23 1,458,889 +0.35(+1.18%)
Dec 14, 2020 30.13 30.15 29.85 29.88 562,416 +0.00(+0.01%)
Dec 11, 2020 29.85 29.90 29.70 29.88 1,019,823 -0.14(-0.45%)
Dec 10, 2020 29.80 30.14 29.80 30.01 599,994 +0.07(+0.24%)
Dec 09, 2020 30.11 30.13 29.76 29.94 1,634,377 -0.22(-0.72%)
Dec 08, 2020 29.99 30.16 29.99 30.16 552,966 +0.08(+0.27%)
Dec 07, 2020 30.14 30.21 30.02 30.08 682,420 -0.29(-0.95%)
Dec 04, 2020 30.34 30.41 30.29 30.36 826,326 +0.27(+0.90%)
Dec 03, 2020 30.18 30.29 30.04 30.09 682,639 -0.05(-0.15%)
Dec 02, 2020 29.98 30.16 29.93 30.14 851,405 +0.05(+0.15%)
Dec 01, 2020 29.83 30.13 29.81 30.09 1,227,813 +0.79(+2.71%)
Nov 30, 2020 30.00 30.00 29.28 29.30 1,141,101 -0.60(-1.99%)
Nov 27, 2020 29.81 29.98 29.81 29.90 1,122,615 +0.22(+0.73%)
Nov 25, 2020 29.53 29.72 29.46 29.68 694,704 +0.03(+0.09%)
Nov 24, 2020 29.43 29.66 29.40 29.65 1,144,451 +0.50(+1.70%)
Nov 23, 2020 29.30 29.33 29.01 29.16 633,508 +0.01(+0.03%)
Nov 20, 2020 29.08 29.21 29.07 29.15 420,370 -0.06(-0.22%)
Nov 19, 2020 28.94 29.21 28.89 29.21 430,084 +0.24(+0.84%)
Nov 18, 2020 29.21 29.29 28.97 28.97 513,362 -0.17(-0.59%)
Nov 17, 2020 29.06 29.22 28.94 29.14 418,690 +0.08(+0.28%)
Nov 16, 2020 29.11 29.15 28.87 29.06 874,091 +0.44(+1.54%)
Nov 13, 2020 28.38 28.64 28.38 28.61 1,042,444 +0.48(+1.70%)
Nov 12, 2020 28.28 28.41 28.03 28.14 904,676 -0.51(-1.79%)
Nov 11, 2020 28.60 28.67 28.50 28.65 829,830 +0.05(+0.16%)
Nov 10, 2020 28.53 28.74 28.52 28.61 1,908,307 +0.78(+2.79%)
Nov 09, 2020 28.47 28.53 27.83 27.83 1,907,028 +1.49(+5.65%)
Nov 06, 2020 26.44 26.47 26.30 26.34 730,853 +0.04(+0.14%)
Nov 05, 2020 26.33 26.45 26.15 26.31 5,569,279 +0.66(+2.57%)
Nov 04, 2020 25.45 25.91 25.35 25.65 1,148,049 +0.39(+1.53%)
Nov 03, 2020 25.06 25.35 25.04 25.26 838,225 +0.77(+3.13%)
Nov 02, 2020 24.44 24.56 24.29 24.49 709,106 +0.44(+1.84%)
Oct 30, 2020 24.05 24.11 23.85 24.05 704,794 +0.01(+0.04%)
Oct 29, 2020 23.85 24.14 23.71 24.04 791,402 +0.13(+0.53%)
Oct 28, 2020 24.11 24.20 23.84 23.92 1,435,045 -1.05(-4.19%)
Oct 27, 2020 25.29 25.32 24.92 24.96 688,793 -0.59(-2.29%)
Oct 26, 2020 25.84 25.84 25.36 25.55 840,778 -0.65(-2.48%)
Oct 23, 2020 26.22 26.22 25.99 26.20 584,482 +0.35(+1.36%)
Oct 22, 2020 25.76 25.89 25.63 25.85 682,481 +0.07(+0.28%)
Oct 21, 2020 25.96 26.09 25.76 25.77 892,940 -0.37(-1.41%)
Oct 20, 2020 26.23 26.35 26.13 26.14 499,503 +0.28(+1.08%)
Oct 19, 2020 26.12 26.20 25.81 25.86 657,305 -0.06(-0.24%)
Oct 16, 2020 25.92 26.08 25.85 25.93 998,976 +0.23(+0.88%)
Oct 15, 2020 25.29 25.73 25.26 25.70 1,926,822 -0.19(-0.73%)
Oct 14, 2020 26.06 26.12 25.86 25.89 1,111,053 -0.10(-0.38%)
Oct 13, 2020 26.09 26.09 25.93 25.99 676,324 -0.41(-1.54%)
Oct 12, 2020 26.32 26.42 26.32 26.40 982,621 +0.16(+0.62%)
Oct 09, 2020 26.22 26.29 26.13 26.23 796,054 +0.24(+0.94%)
Oct 08, 2020 25.91 26.00 25.87 25.99 1,079,198 +0.19(+0.73%)
Oct 07, 2020 25.75 25.84 25.67 25.80 808,851 +0.23(+0.92%)
Oct 06, 2020 25.97 25.99 25.49 25.57 1,767,300 -0.24(-0.94%)
Oct 05, 2020 25.61 25.81 25.61 25.81 741,062 +0.47(+1.85%)
Oct 02, 2020 25.00 25.40 24.99 25.34 883,765 +0.00(+0.00%)
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.