Skip to main content

France Ishares MSCI ETF (NY: EWQ )

41.41 -0.19 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 38.70 38.98 38.58 38.96 1,249,700 +0.19(+0.49%)
Jan 31, 2024 39.30 39.35 38.72 38.77 686,627 -0.42(-1.07%)
Jan 30, 2024 39.19 39.25 39.08 39.19 307,956 +0.08(+0.20%)
Jan 29, 2024 38.89 39.17 38.81 39.11 259,708 +0.10(+0.26%)
Jan 26, 2024 39.09 39.14 38.98 39.01 422,140 +0.60(+1.56%)
Jan 25, 2024 38.11 38.42 37.94 38.41 776,099 +0.33(+0.87%)
Jan 24, 2024 38.37 38.38 38.06 38.08 511,743 +0.32(+0.85%)
Jan 23, 2024 37.69 37.76 37.57 37.76 574,404 -0.14(-0.37%)
Jan 22, 2024 37.97 38.02 37.87 37.90 1,098,079 -0.02(-0.05%)
Jan 19, 2024 37.69 37.94 37.55 37.92 813,105 +0.01(+0.03%)
Jan 18, 2024 37.72 37.92 37.62 37.91 947,044 +0.50(+1.34%)
Jan 17, 2024 37.27 37.42 37.10 37.41 1,018,304 -0.27(-0.72%)
Jan 16, 2024 37.75 37.86 37.60 37.68 862,316 -0.72(-1.87%)
Jan 12, 2024 38.42 38.56 38.33 38.40 313,728 +0.10(+0.26%)
Jan 11, 2024 38.34 38.40 37.91 38.30 826,358 +0.00(+0.00%)
Jan 10, 2024 38.13 38.36 38.07 38.30 478,236 +0.21(+0.55%)
Jan 09, 2024 38.09 38.21 38.04 38.09 316,328 -0.43(-1.12%)
Jan 08, 2024 38.22 38.52 38.21 38.52 247,796 +0.44(+1.16%)
Jan 05, 2024 37.98 38.42 37.98 38.08 464,074 -0.14(-0.37%)
Jan 04, 2024 38.16 38.40 38.16 38.22 411,850 +0.20(+0.53%)
Jan 03, 2024 37.91 38.15 37.84 38.02 652,549 -0.59(-1.53%)
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.