Skip to main content

France Ishares MSCI ETF (NY: EWQ )

37.05 +0.49 (+1.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 36.87 37.05 36.83 37.05 967,689 +0.49(+1.34%)
Jun 07, 2023 36.85 36.88 36.54 36.56 667,901 -0.18(-0.50%)
Jun 06, 2023 36.47 36.74 36.47 36.74 458,159 +0.19(+0.51%)
Jun 05, 2023 36.78 36.81 36.53 36.56 995,382 -0.42(-1.14%)
Jun 02, 2023 37.02 37.12 36.96 36.98 904,405 +0.45(+1.23%)
Jun 01, 2023 36.14 36.59 36.14 36.53 3,322,097 +0.33(+0.92%)
May 31, 2023 36.20 36.27 35.86 36.19 1,397,355 -0.54(-1.46%)
May 30, 2023 37.01 37.01 36.61 36.73 291,200 -0.40(-1.08%)
May 26, 2023 36.93 37.20 36.93 37.13 500,766 +0.37(+1.01%)
May 25, 2023 36.71 36.82 36.59 36.76 447,567 -0.07(-0.19%)
May 24, 2023 36.99 36.99 36.80 36.83 431,852 -0.51(-1.36%)
May 23, 2023 37.71 37.71 37.34 37.34 325,080 -0.83(-2.18%)
May 22, 2023 38.13 38.26 38.11 38.17 550,478 -0.04(-0.10%)
May 19, 2023 38.22 38.31 38.08 38.21 623,276 +0.30(+0.80%)
May 18, 2023 37.88 37.93 37.69 37.91 318,282 -0.10(-0.26%)
May 17, 2023 37.91 38.04 37.71 38.00 276,741 +0.17(+0.44%)
May 16, 2023 38.00 38.02 37.81 37.84 236,333 -0.28(-0.74%)
May 15, 2023 37.98 38.15 37.91 38.12 1,439,093 +0.24(+0.65%)
May 12, 2023 37.98 38.08 37.74 37.88 3,270,677 -0.21(-0.54%)
May 11, 2023 37.80 38.08 37.70 38.08 1,335,809 -0.03(-0.08%)
May 10, 2023 38.24 38.24 37.80 38.11 342,908 -0.04(-0.10%)
May 09, 2023 37.98 38.26 37.98 38.15 267,828 -0.36(-0.94%)
May 08, 2023 38.65 38.69 38.46 38.51 620,252 -0.03(-0.08%)
May 05, 2023 38.20 38.66 38.16 38.54 965,393 +0.52(+1.36%)
May 04, 2023 38.01 38.14 37.86 38.02 754,131 -0.31(-0.82%)
May 03, 2023 38.43 38.69 38.28 38.34 813,211 +0.09(+0.23%)
May 02, 2023 38.24 38.32 38.00 38.25 889,320 -0.47(-1.21%)
May 01, 2023 38.79 38.88 38.67 38.72 848,002 +0.01(+0.03%)
Apr 28, 2023 38.45 38.82 38.38 38.71 448,463 -0.17(-0.43%)
Apr 27, 2023 38.59 38.89 38.51 38.88 1,019,899 +0.49(+1.27%)
Apr 26, 2023 38.74 38.77 38.33 38.39 3,916,705 -0.06(-0.15%)
Apr 25, 2023 38.85 38.85 38.42 38.44 1,146,413 -0.63(-1.60%)
Apr 24, 2023 38.89 39.08 38.87 39.07 3,192,420 +0.23(+0.58%)
Apr 21, 2023 38.60 38.86 38.49 38.85 371,532 +0.36(+0.94%)
Apr 20, 2023 38.33 38.61 38.33 38.48 540,328 -0.05(-0.13%)
Apr 19, 2023 38.42 38.57 38.42 38.53 312,910 +0.00(+0.00%)
Apr 18, 2023 38.41 38.53 38.36 38.53 776,167 +0.31(+0.82%)
Apr 17, 2023 38.20 38.25 38.02 38.22 393,383 -0.24(-0.64%)
Apr 14, 2023 38.54 38.61 38.26 38.46 528,092 -0.13(-0.33%)
Apr 13, 2023 38.42 38.59 38.38 38.59 544,368 +0.59(+1.54%)
Apr 12, 2023 37.89 38.18 37.69 38.00 560,088 +0.46(+1.22%)
Apr 11, 2023 37.59 37.66 37.52 37.54 560,071 +0.19(+0.50%)
Apr 10, 2023 37.11 37.37 37.09 37.36 567,482 +0.00(+0.00%)
Apr 06, 2023 37.13 37.46 37.10 37.36 489,446 +0.15(+0.39%)
Apr 05, 2023 37.31 37.40 37.08 37.21 439,369 -0.21(-0.55%)
Apr 04, 2023 37.41 37.57 37.34 37.42 427,653 +0.01(+0.03%)
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.