Skip to main content

France Ishares MSCI ETF (NY: EWQ )

38.32 +0.67 (+1.78%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 37.37 37.48 37.30 37.43 1,000,134 +0.55(+1.50%)
Jun 29, 2023 36.75 36.87 36.75 36.87 423,738 +0.02(+0.05%)
Jun 28, 2023 36.77 36.88 36.71 36.85 411,052 +0.12(+0.32%)
Jun 27, 2023 36.45 36.76 36.39 36.74 261,562 +0.58(+1.61%)
Jun 26, 2023 36.20 36.28 36.15 36.16 255,326 +0.14(+0.38%)
Jun 23, 2023 35.90 36.12 35.85 36.02 252,525 -0.47(-1.28%)
Jun 22, 2023 36.45 36.54 36.40 36.49 265,232 -0.25(-0.69%)
Jun 21, 2023 36.53 36.88 36.51 36.74 331,478 -0.03(-0.08%)
Jun 20, 2023 36.78 36.85 36.66 36.77 450,043 -0.43(-1.15%)
Jun 16, 2023 37.36 37.41 37.19 37.19 860,021 +0.27(+0.74%)
Jun 15, 2023 36.56 36.94 36.50 36.92 609,746 +0.38(+1.04%)
Jun 14, 2023 36.66 36.75 36.36 36.54 488,755 +0.17(+0.45%)
Jun 13, 2023 36.26 36.48 36.26 36.38 803,276 +0.24(+0.67%)
Jun 12, 2023 36.05 36.16 35.99 36.14 357,915 +0.32(+0.90%)
Jun 09, 2023 35.88 35.91 35.75 35.82 378,964 -0.17(-0.49%)
Jun 08, 2023 35.82 35.99 35.77 35.99 996,179 +0.48(+1.34%)
Jun 07, 2023 35.80 35.83 35.49 35.51 687,565 -0.18(-0.50%)
Jun 06, 2023 35.43 35.69 35.43 35.69 471,648 +0.18(+0.51%)
Jun 05, 2023 35.73 35.76 35.48 35.51 1,024,688 -0.41(-1.14%)
Jun 02, 2023 35.96 36.06 35.90 35.92 931,032 +0.44(+1.23%)
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.