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 (%)
May 28, 2021 34.53 34.72 34.49 34.57 1,264,348 +0.13(+0.39%)
May 27, 2021 34.46 34.56 34.32 34.44 666,360 +0.23(+0.67%)
May 26, 2021 34.27 34.33 34.19 34.21 1,080,128 -0.19(-0.54%)
May 25, 2021 34.45 34.49 34.29 34.40 3,523,703 +0.09(+0.26%)
May 24, 2021 34.17 34.35 34.12 34.31 648,445 +0.24(+0.70%)
May 21, 2021 34.02 34.11 33.95 34.07 517,975 +0.04(+0.13%)
May 20, 2021 33.70 34.07 33.67 34.02 3,264,281 +0.59(+1.75%)
May 19, 2021 33.24 33.58 33.08 33.44 3,378,717 -0.36(-1.08%)
May 18, 2021 33.96 33.97 33.79 33.80 748,302 -0.10(-0.29%)
May 17, 2021 33.80 33.91 33.74 33.90 1,011,130 -0.12(-0.37%)
May 14, 2021 33.70 34.06 33.69 34.02 895,365 +0.73(+2.18%)
May 13, 2021 33.07 33.37 33.06 33.30 1,929,138 +0.34(+1.02%)
May 12, 2021 33.08 33.28 32.89 32.96 970,156 -0.29(-0.88%)
May 11, 2021 33.20 33.37 33.11 33.25 867,067 -0.43(-1.26%)
May 10, 2021 33.95 33.96 33.64 33.68 910,144 -0.27(-0.78%)
May 07, 2021 33.54 33.94 33.52 33.94 1,298,303 +0.38(+1.14%)
May 06, 2021 33.28 33.56 33.21 33.56 1,033,137 +0.39(+1.18%)
May 05, 2021 33.12 33.18 33.02 33.17 602,682 +0.37(+1.14%)
May 04, 2021 32.91 32.99 32.64 32.80 1,170,143 -0.38(-1.15%)
May 03, 2021 33.05 33.20 33.03 33.18 500,139 +0.38(+1.16%)
Apr 30, 2021 33.11 33.17 32.68 32.80 1,206,963 -0.57(-1.70%)
Apr 29, 2021 33.44 33.44 33.12 33.37 596,730 +0.07(+0.21%)
Apr 28, 2021 33.15 33.34 33.08 33.30 472,643 +0.24(+0.72%)
Apr 27, 2021 32.93 33.07 32.91 33.06 354,077 +0.04(+0.13%)
Apr 26, 2021 32.99 33.03 32.94 33.01 674,018 +0.10(+0.30%)
Apr 23, 2021 32.71 32.99 32.70 32.91 668,255 +0.27(+0.84%)
Apr 22, 2021 32.77 32.80 32.55 32.64 491,793 -0.04(-0.14%)
Apr 21, 2021 32.30 32.71 32.30 32.68 546,612 +0.36(+1.12%)
Apr 20, 2021 32.54 32.57 32.23 32.32 732,995 -0.66(-1.99%)
Apr 19, 2021 32.99 33.03 32.84 32.98 751,522 +0.11(+0.32%)
Apr 16, 2021 32.66 32.88 32.64 32.87 843,013 +0.37(+1.15%)
Apr 15, 2021 32.44 32.50 32.39 32.50 1,705,027 +0.20(+0.63%)
Apr 14, 2021 32.28 32.37 32.24 32.29 430,285 +0.01(+0.03%)
Apr 13, 2021 32.02 32.28 32.01 32.28 2,790,775 +0.32(+1.00%)
Apr 12, 2021 31.97 32.01 31.87 31.97 245,161 -0.07(-0.22%)
Apr 09, 2021 31.89 32.04 31.84 32.04 425,058 +0.11(+0.33%)
Apr 08, 2021 31.83 31.97 31.80 31.93 659,092 +0.18(+0.56%)
Apr 07, 2021 31.71 31.80 31.64 31.75 451,823 +0.14(+0.45%)
Apr 06, 2021 31.50 31.61 31.50 31.61 468,549 -0.33(-1.03%)
Apr 05, 2021 31.71 31.98 31.65 31.94 1,053,268 +0.55(+1.75%)
Apr 01, 2021 31.13 31.44 31.10 31.39 966,359 +0.50(+1.61%)
Mar 31, 2021 30.93 31.03 30.85 30.89 3,542,450 -0.08(-0.26%)
Mar 30, 2021 30.86 31.03 30.83 30.97 274,769 +0.10(+0.32%)
Mar 29, 2021 30.79 30.91 30.72 30.87 524,670 -0.03(-0.09%)
Mar 26, 2021 30.68 30.92 30.63 30.90 466,324 +0.29(+0.96%)
Mar 25, 2021 30.38 30.66 30.32 30.61 1,817,871 +0.16(+0.52%)
Mar 24, 2021 30.52 30.67 30.44 30.45 478,526 -0.10(-0.32%)
Mar 23, 2021 30.77 30.84 30.50 30.55 423,270 -0.41(-1.32%)
Mar 22, 2021 30.97 31.04 30.90 30.95 568,870 -0.10(-0.31%)
Mar 19, 2021 31.01 31.12 30.87 31.05 470,495 +0.00(+0.00%)
Mar 18, 2021 31.31 31.48 31.05 31.05 711,394 -0.55(-1.74%)
Mar 17, 2021 31.28 31.65 31.27 31.60 339,935 +0.31(+0.99%)
Mar 16, 2021 31.36 31.38 31.24 31.29 448,186 -0.06(-0.20%)
Mar 15, 2021 31.41 31.42 31.16 31.35 626,378 -0.20(-0.65%)
Mar 12, 2021 31.22 31.56 31.22 31.56 420,548 +0.15(+0.48%)
Mar 11, 2021 31.24 31.46 31.17 31.41 1,030,329 +0.28(+0.91%)
Mar 10, 2021 31.03 31.13 30.90 31.12 952,349 +0.41(+1.33%)
Mar 09, 2021 30.72 30.77 30.63 30.71 888,036 +0.31(+1.02%)
Mar 08, 2021 30.29 30.59 30.25 30.40 2,081,656 +0.09(+0.29%)
Mar 05, 2021 30.34 30.37 29.97 30.32 800,282 +0.09(+0.29%)
Mar 04, 2021 30.56 30.69 30.02 30.23 2,106,410 -0.26(-0.84%)
Mar 03, 2021 30.54 30.68 30.39 30.48 481,563 -0.13(-0.43%)
Mar 02, 2021 30.58 30.71 30.51 30.62 581,546 +0.12(+0.41%)
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.