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 (%)
Oct 31, 2023 34.24 34.33 34.03 34.23 989,983 +0.13(+0.38%)
Oct 30, 2023 34.02 34.12 33.88 34.10 1,799,834 +0.56(+1.66%)
Oct 27, 2023 34.03 34.03 33.44 33.54 953,661 -0.45(-1.32%)
Oct 26, 2023 34.12 34.21 33.83 33.99 410,726 -0.11(-0.32%)
Oct 25, 2023 34.13 34.40 34.00 34.10 402,368 -0.21(-0.61%)
Oct 24, 2023 34.23 34.37 34.12 34.31 388,567 +0.21(+0.61%)
Oct 23, 2023 33.87 34.33 33.77 34.10 385,773 +0.26(+0.76%)
Oct 20, 2023 34.01 34.09 33.83 33.84 479,461 -0.28(-0.82%)
Oct 19, 2023 34.30 34.55 34.05 34.12 455,804 -0.15(-0.44%)
Oct 18, 2023 34.53 34.59 34.22 34.27 596,026 -0.61(-1.74%)
Oct 17, 2023 34.48 35.05 34.48 34.88 393,591 +0.04(+0.11%)
Oct 16, 2023 34.65 34.90 34.63 34.84 445,584 +0.35(+1.01%)
Oct 13, 2023 34.77 34.84 34.38 34.49 2,442,003 -0.47(-1.34%)
Oct 12, 2023 35.35 35.35 34.83 34.96 480,129 -0.57(-1.59%)
Oct 11, 2023 35.57 35.68 35.29 35.52 1,499,650 +0.15(+0.42%)
Oct 10, 2023 35.43 35.68 35.32 35.37 756,071 +0.38(+1.08%)
Oct 09, 2023 34.73 35.03 34.65 34.99 373,292 -0.23(-0.65%)
Oct 06, 2023 34.66 35.32 34.46 35.22 486,481 +0.46(+1.31%)
Oct 05, 2023 34.65 34.81 34.54 34.77 411,090 +0.15(+0.43%)
Oct 04, 2023 34.70 34.73 34.32 34.62 413,405 +0.21(+0.61%)
Oct 03, 2023 34.48 34.59 34.31 34.41 536,330 -0.27(-0.77%)
Oct 02, 2023 35.08 35.13 34.60 34.68 497,812 -0.69(-1.94%)
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%)
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.