Skip to main content

France Ishares MSCI ETF (NY: EWQ )

37.65 -1.30 (-3.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 28.21 28.27 28.07 28.14 409,698 -0.47(-1.66%)
Oct 28, 2022 28.31 28.61 28.20 28.61 485,101 +0.43(+1.51%)
Oct 27, 2022 28.40 28.63 28.18 28.19 865,306 -0.42(-1.46%)
Oct 26, 2022 28.39 28.81 28.36 28.60 513,282 +0.27(+0.97%)
Oct 25, 2022 27.79 28.36 27.79 28.33 339,717 +0.74(+2.68%)
Oct 24, 2022 27.44 27.71 27.33 27.59 590,693 +0.27(+1.01%)
Oct 21, 2022 26.65 27.31 26.55 27.31 812,365 +0.42(+1.55%)
Oct 20, 2022 26.93 27.25 26.79 26.90 723,587 +0.08(+0.28%)
Oct 19, 2022 26.95 27.08 26.63 26.82 483,555 -0.46(-1.70%)
Oct 18, 2022 27.51 27.56 27.06 27.29 485,713 +0.32(+1.20%)
Oct 17, 2022 26.80 27.08 26.80 26.96 453,730 +0.88(+3.38%)
Oct 14, 2022 26.70 26.82 26.08 26.08 575,341 -0.28(-1.08%)
Oct 13, 2022 25.18 26.51 25.10 26.37 1,249,900 +0.74(+2.88%)
Oct 12, 2022 25.63 25.79 25.54 25.63 389,168 -0.02(-0.07%)
Oct 11, 2022 25.68 26.07 25.50 25.65 682,840 -0.18(-0.70%)
Oct 10, 2022 25.93 26.05 25.61 25.83 603,134 -0.10(-0.40%)
Oct 07, 2022 26.27 26.27 25.81 25.93 485,184 -0.49(-1.87%)
Oct 06, 2022 26.59 26.76 26.41 26.42 613,301 -0.63(-2.31%)
Oct 05, 2022 26.92 27.24 26.68 27.05 537,820 -0.35(-1.28%)
Oct 04, 2022 27.02 27.46 26.96 27.40 874,599 +1.43(+5.51%)
Oct 03, 2022 25.66 26.09 25.53 25.97 834,996 +0.57(+2.24%)
Sep 30, 2022 25.31 25.80 25.30 25.40 989,452 +0.01(+0.04%)
Sep 29, 2022 25.29 25.41 24.97 25.39 2,158,403 -0.37(-1.43%)
Sep 28, 2022 25.03 25.82 24.92 25.76 780,280 +0.65(+2.60%)
Sep 27, 2022 25.40 25.56 24.89 25.11 643,628 -0.12(-0.49%)
Sep 26, 2022 25.45 25.68 25.14 25.23 542,781 -0.36(-1.41%)
Sep 23, 2022 25.90 25.93 25.41 25.59 883,416 -1.06(-3.98%)
Sep 22, 2022 26.81 26.90 26.48 26.65 542,308 -0.13(-0.50%)
Sep 21, 2022 27.17 27.42 26.77 26.78 1,289,491 -0.38(-1.40%)
Sep 20, 2022 27.22 27.31 26.90 27.16 640,605 -0.71(-2.55%)
Sep 19, 2022 27.31 27.89 27.31 27.87 504,144 +0.04(+0.14%)
Sep 16, 2022 27.64 27.93 27.59 27.84 487,990 -0.18(-0.64%)
Sep 15, 2022 28.04 28.31 27.95 28.02 409,381 -0.38(-1.34%)
Sep 14, 2022 28.27 28.50 28.17 28.40 797,203 +0.19(+0.67%)
Sep 13, 2022 28.73 28.92 28.18 28.21 590,448 -1.05(-3.60%)
Sep 12, 2022 29.17 29.38 29.14 29.26 391,551 +0.60(+2.08%)
Sep 09, 2022 28.47 28.67 28.45 28.66 413,359 +0.74(+2.65%)
Sep 08, 2022 27.56 27.98 27.49 27.92 856,544 -0.18(-0.64%)
Sep 07, 2022 27.52 28.10 27.50 28.10 454,312 +0.58(+2.10%)
Sep 06, 2022 27.71 27.83 27.39 27.52 935,487 +0.09(+0.31%)
Sep 02, 2022 28.06 28.36 27.34 27.44 963,845 -0.27(-0.96%)
Sep 01, 2022 27.58 27.73 27.27 27.70 598,565 -0.39(-1.38%)
Aug 31, 2022 28.36 28.43 28.06 28.09 466,428 -0.27(-0.94%)
Aug 30, 2022 28.70 28.76 28.26 28.36 464,576 -0.13(-0.47%)
Aug 29, 2022 28.39 28.65 28.38 28.49 990,578 +0.09(+0.30%)
Aug 26, 2022 29.37 29.37 28.39 28.40 691,700 -0.90(-3.07%)
Aug 25, 2022 29.09 29.31 29.00 29.31 303,675 +0.23(+0.78%)
Aug 24, 2022 28.90 29.21 28.86 29.08 391,376 +0.11(+0.39%)
Aug 23, 2022 28.94 29.24 28.91 28.96 1,710,209 +0.01(+0.03%)
Aug 22, 2022 29.23 29.23 28.87 28.95 443,558 -0.89(-2.99%)
Aug 19, 2022 30.00 30.03 29.77 29.85 2,556,761 -0.43(-1.41%)
Aug 18, 2022 30.32 30.39 30.18 30.27 445,708 -0.20(-0.65%)
Aug 17, 2022 30.39 30.63 30.27 30.47 860,316 -0.30(-0.99%)
Aug 16, 2022 30.47 30.85 30.45 30.77 3,705,354 +0.19(+0.62%)
Aug 15, 2022 30.54 30.61 30.43 30.58 752,004 -0.32(-1.04%)
Aug 12, 2022 30.69 30.92 30.59 30.91 1,077,125 +0.18(+0.59%)
Aug 11, 2022 30.79 30.90 30.68 30.73 548,628 +0.01(+0.03%)
Aug 10, 2022 30.78 30.94 30.62 30.72 493,527 +0.52(+1.73%)
Aug 09, 2022 30.35 30.43 30.15 30.20 327,039 -0.06(-0.19%)
Aug 08, 2022 30.43 30.57 30.20 30.25 594,931 +0.09(+0.31%)
Aug 05, 2022 29.97 30.21 29.93 30.16 365,782 -0.25(-0.81%)
Aug 04, 2022 30.28 30.48 30.22 30.40 410,375 +0.33(+1.10%)
Aug 03, 2022 30.02 30.13 29.80 30.07 415,386 +0.43(+1.44%)
Aug 02, 2022 29.96 30.01 29.64 29.65 628,109 -0.54(-1.79%)
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.