Skip to main content

France Ishares MSCI ETF (NY: EWQ )

40.61 -0.04 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 40.73 40.73 40.44 40.61 306,141 -0.04(-0.10%)
Apr 23, 2024 40.40 40.72 40.35 40.65 352,551 +0.43(+1.07%)
Apr 22, 2024 39.98 40.34 39.93 40.22 326,293 +0.31(+0.78%)
Apr 19, 2024 39.96 40.05 39.77 39.91 861,427 +0.10(+0.25%)
Apr 18, 2024 39.79 40.15 39.66 39.81 1,060,685 +0.06(+0.15%)
Apr 17, 2024 40.02 40.07 39.62 39.75 569,074 +0.28(+0.71%)
Apr 16, 2024 39.42 39.64 39.25 39.47 1,480,556 -0.12(-0.30%)
Apr 15, 2024 40.25 40.31 39.53 39.59 799,490 -0.02(-0.05%)
Apr 12, 2024 39.81 39.99 39.55 39.61 433,768 -0.74(-1.83%)
Apr 11, 2024 40.45 40.50 39.86 40.35 555,696 +0.04(+0.10%)
Apr 10, 2024 40.19 40.48 40.07 40.31 757,077 -0.60(-1.47%)
Apr 09, 2024 41.08 41.13 40.73 40.91 391,671 -0.20(-0.49%)
Apr 08, 2024 41.19 41.23 41.07 41.11 334,990 +0.29(+0.71%)
Apr 05, 2024 40.59 40.87 40.47 40.82 790,074 +0.06(+0.15%)
Apr 04, 2024 41.40 41.47 40.70 40.76 549,164 -0.50(-1.21%)
Apr 03, 2024 41.01 41.30 41.01 41.26 559,520 +0.32(+0.78%)
Apr 02, 2024 40.90 40.96 40.82 40.94 761,520 -0.44(-1.06%)
Apr 01, 2024 41.45 41.70 41.30 41.38 1,080,854 -0.03(-0.07%)
Mar 28, 2024 41.48 41.51 41.36 41.41 553,217 -0.19(-0.46%)
Mar 27, 2024 41.44 41.60 41.39 41.60 365,119 +0.33(+0.80%)
Mar 26, 2024 41.38 41.45 41.26 41.27 380,696 +0.09(+0.22%)
Mar 25, 2024 41.07 41.29 41.07 41.18 342,149 +0.07(+0.17%)
Mar 22, 2024 41.20 41.20 41.04 41.11 879,406 -0.25(-0.60%)
Mar 21, 2024 41.46 41.55 41.36 41.36 452,250 -0.48(-1.15%)
Mar 20, 2024 41.19 41.88 41.19 41.84 719,422 +0.63(+1.53%)
Mar 19, 2024 41.40 41.53 41.19 41.21 697,376 -0.04(-0.10%)
Mar 18, 2024 41.46 41.46 41.22 41.25 454,423 -0.32(-0.77%)
Mar 15, 2024 41.57 41.69 41.41 41.57 460,862 +0.08(+0.19%)
Mar 14, 2024 41.73 41.76 41.31 41.49 580,762 -0.13(-0.31%)
Mar 13, 2024 41.57 41.72 41.55 41.62 401,327 +0.30(+0.73%)
Mar 12, 2024 41.01 41.33 40.85 41.32 355,971 +0.30(+0.73%)
Mar 11, 2024 40.91 41.03 40.71 41.02 463,048 +0.12(+0.29%)
Mar 08, 2024 41.19 41.20 40.85 40.90 461,868 -0.15(-0.37%)
Mar 07, 2024 40.80 41.07 40.77 41.05 350,331 +0.54(+1.33%)
Mar 06, 2024 40.47 40.59 40.41 40.51 485,784 +0.32(+0.80%)
Mar 05, 2024 40.26 40.42 40.04 40.19 386,104 -0.18(-0.45%)
Mar 04, 2024 40.26 40.44 40.24 40.37 254,622 +0.13(+0.32%)
Mar 01, 2024 40.15 40.28 39.90 40.24 509,062 +0.03(+0.07%)
Feb 29, 2024 40.35 40.39 40.02 40.21 327,794 -0.08(-0.20%)
Feb 28, 2024 40.23 40.38 40.18 40.29 164,607 -0.13(-0.32%)
Feb 27, 2024 40.32 40.42 40.28 40.42 304,764 +0.17(+0.42%)
Feb 26, 2024 40.31 40.31 40.16 40.25 358,924 -0.09(-0.22%)
Feb 23, 2024 40.35 40.41 40.29 40.34 634,658 +0.16(+0.40%)
Feb 22, 2024 40.00 40.22 39.97 40.18 791,499 +0.47(+1.18%)
Feb 21, 2024 39.47 39.73 39.45 39.71 418,752 +0.23(+0.58%)
Feb 20, 2024 39.44 39.55 39.38 39.48 259,578 +0.39(+1.00%)
Feb 16, 2024 39.09 39.26 39.03 39.09 498,099 -0.10(-0.26%)
Feb 15, 2024 38.96 39.20 38.96 39.19 320,272 +0.48(+1.24%)
Feb 14, 2024 38.50 38.71 38.48 38.71 352,154 +0.58(+1.52%)
Feb 13, 2024 38.26 38.33 38.01 38.13 359,590 -0.68(-1.75%)
Feb 12, 2024 38.78 38.92 38.77 38.81 410,664 -0.04(-0.10%)
Feb 09, 2024 38.66 38.87 38.55 38.85 400,782 +0.19(+0.49%)
Feb 08, 2024 38.77 38.84 38.61 38.66 1,088,468 +0.07(+0.18%)
Feb 07, 2024 38.61 38.63 38.47 38.59 357,081 -0.08(-0.21%)
Feb 06, 2024 38.44 38.67 38.42 38.67 421,457 +0.27(+0.70%)
Feb 05, 2024 38.33 38.48 38.12 38.40 342,480 -0.20(-0.52%)
Feb 02, 2024 38.65 38.66 38.43 38.60 483,512 -0.36(-0.92%)
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.