Skip to main content

France Ishares MSCI ETF (NY: EWQ )

41.41 -0.19 (-0.46%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 35.82 35.83 35.27 35.36 300,256 +0.07(+0.20%)
Sep 28, 2023 35.08 35.42 35.03 35.29 401,563 +0.40(+1.14%)
Sep 27, 2023 35.09 35.12 34.63 34.90 404,005 -0.16(-0.45%)
Sep 26, 2023 35.14 35.29 35.01 35.05 393,962 -0.45(-1.26%)
Sep 25, 2023 35.41 35.52 35.42 35.50 394,657 -0.30(-0.83%)
Sep 22, 2023 35.91 36.13 35.75 35.80 384,169 -0.12(-0.33%)
Sep 21, 2023 36.22 36.28 35.90 35.92 392,933 -0.63(-1.71%)
Sep 20, 2023 36.85 37.08 36.54 36.54 378,606 -0.09(-0.24%)
Sep 19, 2023 36.53 36.65 36.45 36.63 290,699 +0.10(+0.27%)
Sep 18, 2023 36.57 36.64 36.41 36.53 540,062 -0.38(-1.02%)
Sep 15, 2023 37.11 37.22 36.89 36.91 452,694 +0.18(+0.49%)
Sep 14, 2023 36.50 36.78 36.50 36.73 384,933 +0.38(+1.04%)
Sep 13, 2023 36.53 36.60 36.28 36.36 354,917 -0.25(-0.68%)
Sep 12, 2023 36.55 36.75 36.51 36.60 240,189 -0.32(-0.86%)
Sep 11, 2023 36.86 36.96 36.73 36.92 295,043 +0.41(+1.12%)
Sep 08, 2023 36.49 36.63 36.42 36.52 605,077 +0.21(+0.57%)
Sep 07, 2023 36.35 36.44 36.20 36.31 334,114 -0.07(-0.19%)
Sep 06, 2023 36.44 36.52 36.25 36.38 487,744 -0.25(-0.68%)
Sep 05, 2023 36.90 36.94 36.62 36.62 307,034 -0.57(-1.52%)
Sep 01, 2023 37.73 37.74 37.10 37.19 620,551 -0.23(-0.61%)
Aug 31, 2023 37.74 37.77 37.31 37.42 723,525 -0.56(-1.47%)
Aug 30, 2023 37.99 38.14 37.91 37.98 289,630 +0.04(+0.10%)
Aug 29, 2023 37.38 37.97 37.35 37.94 507,902 +0.48(+1.27%)
Aug 28, 2023 37.30 37.49 37.29 37.46 553,076 +0.46(+1.24%)
Aug 25, 2023 36.99 37.16 36.65 37.00 482,232 +0.33(+0.89%)
Aug 24, 2023 37.01 37.17 36.66 36.67 266,446 -0.52(-1.39%)
Aug 23, 2023 36.93 37.25 36.91 37.19 1,442,058 +0.21(+0.56%)
Aug 22, 2023 37.21 37.24 36.94 36.98 328,848 -0.14(-0.37%)
Aug 21, 2023 37.04 37.17 36.87 37.12 317,650 +0.32(+0.86%)
Aug 18, 2023 36.40 36.87 36.40 36.80 536,271 +0.04(+0.11%)
Aug 17, 2023 37.19 37.25 36.71 36.76 339,773 -0.37(-0.99%)
Aug 16, 2023 37.29 37.52 37.11 37.13 356,597 -0.21(-0.56%)
Aug 15, 2023 37.65 37.67 37.29 37.34 343,590 -0.57(-1.49%)
Aug 14, 2023 37.64 37.95 37.53 37.91 321,840 -0.08(-0.21%)
Aug 11, 2023 38.02 38.14 37.89 37.99 1,351,267 -0.40(-1.04%)
Aug 10, 2023 38.59 38.87 38.33 38.38 408,561 +0.40(+1.05%)
Aug 09, 2023 37.95 38.15 37.92 37.99 516,177 +0.19(+0.50%)
Aug 08, 2023 37.53 37.83 37.39 37.80 266,890 -0.30(-0.78%)
Aug 07, 2023 38.00 38.12 37.85 38.09 523,835 +0.27(+0.71%)
Aug 04, 2023 37.82 38.20 37.70 37.83 384,843 +0.28(+0.74%)
Aug 03, 2023 37.36 37.67 37.31 37.55 372,920 -0.14(-0.37%)
Aug 02, 2023 38.02 38.07 37.63 37.69 446,700 -0.73(-1.89%)
Aug 01, 2023 38.52 38.63 38.26 38.41 335,286 -0.49(-1.25%)
Jul 31, 2023 39.07 39.16 38.90 38.90 253,381 -0.04(-0.10%)
Jul 28, 2023 38.72 39.06 38.70 38.94 246,623 +0.44(+1.14%)
Jul 27, 2023 38.86 38.93 38.40 38.50 649,544 +0.02(+0.05%)
Jul 26, 2023 38.07 38.62 38.05 38.48 519,742 -0.05(-0.13%)
Jul 25, 2023 38.65 38.82 38.53 38.53 778,505 -0.41(-1.05%)
Jul 24, 2023 38.87 39.00 38.86 38.94 206,983 -0.24(-0.61%)
Jul 21, 2023 39.19 39.22 39.04 39.18 227,635 +0.24(+0.61%)
Jul 20, 2023 39.03 39.16 38.86 38.94 305,261 -0.01(-0.03%)
Jul 19, 2023 39.00 39.12 38.87 38.95 289,587 -0.07(-0.18%)
Jul 18, 2023 38.83 39.06 38.82 39.02 218,168 +0.07(+0.18%)
Jul 17, 2023 38.79 38.97 38.76 38.95 446,330 -0.22(-0.56%)
Jul 14, 2023 39.40 39.46 39.17 39.17 496,694 -0.15(-0.38%)
Jul 13, 2023 39.25 39.39 39.17 39.32 2,013,654 +0.56(+1.44%)
Jul 12, 2023 38.30 38.81 38.28 38.76 3,764,892 +0.99(+2.63%)
Jul 11, 2023 37.66 37.77 37.48 37.77 457,729 +0.50(+1.33%)
Jul 10, 2023 37.05 37.27 37.05 37.27 354,157 +0.33(+0.89%)
Jul 07, 2023 36.75 37.12 36.69 36.94 559,274 +0.34(+0.92%)
Jul 06, 2023 36.78 36.78 36.37 36.60 590,252 -0.93(-2.49%)
Jul 05, 2023 37.74 37.75 37.48 37.54 799,284 -0.63(-1.64%)
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.