Skip to main content

France Ishares MSCI ETF (NY: EWQ )

38.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 34.87 35.17 34.78 35.16 509,809 +0.30(+0.87%)
Jan 30, 2023 34.97 35.17 34.84 34.85 244,401 -0.20(-0.57%)
Jan 27, 2023 34.90 35.16 34.88 35.05 389,982 -0.12(-0.35%)
Jan 26, 2023 35.21 35.27 34.97 35.18 363,637 +0.07(+0.19%)
Jan 25, 2023 34.72 35.13 34.72 35.11 427,320 +0.17(+0.49%)
Jan 24, 2023 34.67 34.97 34.58 34.94 322,989 +0.09(+0.25%)
Jan 23, 2023 34.62 34.87 34.56 34.85 345,859 +0.14(+0.41%)
Jan 20, 2023 34.40 34.71 34.30 34.71 801,978 +0.33(+0.97%)
Jan 19, 2023 34.33 34.47 34.14 34.38 1,114,544 -0.24(-0.69%)
Jan 18, 2023 35.18 35.20 34.61 34.62 538,638 -0.10(-0.30%)
Jan 17, 2023 34.89 35.00 34.62 34.72 1,022,090 +0.04(+0.11%)
Jan 13, 2023 34.30 34.77 34.30 34.68 954,935 +0.20(+0.58%)
Jan 12, 2023 34.29 34.55 33.96 34.48 296,441 +0.51(+1.51%)
Jan 11, 2023 33.91 34.00 33.77 33.97 509,188 +0.31(+0.93%)
Jan 10, 2023 33.44 33.65 33.38 33.65 389,979 +0.22(+0.65%)
Jan 09, 2023 33.60 33.79 33.44 33.44 474,414 +0.19(+0.57%)
Jan 06, 2023 32.55 33.26 32.36 33.25 319,864 +0.92(+2.85%)
Jan 05, 2023 32.41 32.55 32.28 32.32 302,504 -0.35(-1.08%)
Jan 04, 2023 32.59 32.76 32.42 32.67 479,607 +0.87(+2.72%)
Jan 03, 2023 32.04 32.17 31.68 31.81 1,180,143 +0.30(+0.97%)
Dec 30, 2022 31.69 31.75 31.45 31.50 302,840 -0.36(-1.13%)
Dec 29, 2022 31.69 32.01 31.69 31.87 620,621 +0.56(+1.79%)
Dec 28, 2022 31.72 31.82 31.30 31.31 334,728 -0.38(-1.20%)
Dec 27, 2022 31.66 31.80 31.62 31.69 264,098 +0.20(+0.63%)
Dec 23, 2022 31.34 31.53 31.23 31.49 1,147,707 -0.04(-0.12%)
Dec 22, 2022 31.54 31.60 31.17 31.52 661,388 -0.16(-0.51%)
Dec 21, 2022 31.50 31.80 31.50 31.69 313,141 +0.48(+1.52%)
Dec 20, 2022 31.13 31.33 31.08 31.21 354,610 +0.02(+0.06%)
Dec 19, 2022 31.28 31.36 31.09 31.19 644,400 -0.03(-0.09%)
Dec 16, 2022 31.19 31.30 31.03 31.22 560,210 -0.36(-1.14%)
Dec 15, 2022 31.96 31.98 31.47 31.58 1,204,772 -0.89(-2.75%)
Dec 14, 2022 32.50 32.74 32.29 32.48 628,687 +0.02(+0.06%)
Dec 13, 2022 32.97 33.02 32.31 32.46 1,647,142 +0.40(+1.26%)
Dec 12, 2022 31.93 32.08 31.78 32.05 1,399,652 +0.17(+0.53%)
Dec 09, 2022 31.90 32.05 31.84 31.88 758,778 -0.08(-0.24%)
Dec 08, 2022 31.79 32.03 31.70 31.96 468,155 +0.08(+0.24%)
Dec 07, 2022 31.84 32.03 31.71 31.88 657,933 +0.00(+0.00%)
Dec 06, 2022 31.93 32.00 31.65 31.88 677,015 -0.01(-0.03%)
Dec 05, 2022 32.16 32.21 31.81 31.89 997,619 -0.41(-1.26%)
Dec 02, 2022 32.04 32.38 32.00 32.30 1,730,277 +0.09(+0.29%)
Dec 01, 2022 32.27 32.32 32.03 32.21 1,446,830 +0.19(+0.59%)
Nov 30, 2022 31.62 32.11 31.34 32.02 822,365 +0.67(+2.15%)
Nov 29, 2022 31.29 31.46 31.21 31.34 382,790 +0.17(+0.55%)
Nov 28, 2022 31.54 31.63 31.14 31.17 331,579 -0.51(-1.62%)
Nov 25, 2022 31.48 31.73 31.48 31.68 173,098 +0.18(+0.57%)
Nov 23, 2022 31.16 31.53 31.16 31.50 350,918 +0.28(+0.91%)
Nov 22, 2022 30.92 31.23 30.89 31.22 386,663 +0.31(+1.01%)
Nov 21, 2022 30.83 30.95 30.76 30.91 462,878 -0.23(-0.73%)
Nov 18, 2022 31.23 31.23 31.02 31.13 462,833 +0.06(+0.18%)
Nov 17, 2022 30.60 31.09 30.60 31.08 490,509 -0.05(-0.15%)
Nov 16, 2022 31.17 31.24 31.00 31.12 2,195,155 +0.16(+0.52%)
Nov 15, 2022 31.38 31.45 30.55 30.96 1,201,799 +0.14(+0.46%)
Nov 14, 2022 31.04 31.24 30.82 30.82 485,433 -0.37(-1.19%)
Nov 11, 2022 30.85 31.24 30.67 31.19 4,249,481 +0.65(+2.14%)
Nov 10, 2022 30.20 30.55 29.93 30.54 1,050,273 +1.46(+5.02%)
Nov 09, 2022 29.26 29.47 29.05 29.08 390,467 -0.31(-1.06%)
Nov 08, 2022 29.18 29.57 29.15 29.39 568,090 +0.20(+0.68%)
Nov 07, 2022 29.17 29.30 29.04 29.19 388,408 +0.08(+0.26%)
Nov 04, 2022 28.76 29.16 28.60 29.12 593,743 +1.54(+5.57%)
Nov 03, 2022 27.45 27.77 27.44 27.58 523,852 -0.21(-0.75%)
Nov 02, 2022 28.31 27.78 27.79 718,990 -0.65(-2.30%)
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.