Skip to main content

France Ishares MSCI ETF (NY: EWQ )

38.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 27.70 27.70 27.39 27.50 1,139,194 -0.39(-1.41%)
Jan 30, 2020 27.66 27.93 27.64 27.90 1,540,234 -0.09(-0.31%)
Jan 29, 2020 28.07 28.12 27.96 27.98 368,818 +0.09(+0.31%)
Jan 28, 2020 27.77 27.94 27.74 27.90 356,357 +0.26(+0.95%)
Jan 27, 2020 27.61 27.74 27.58 27.63 1,112,421 -0.61(-2.17%)
Jan 24, 2020 28.47 28.47 28.20 28.25 495,957 -0.14(-0.49%)
Jan 23, 2020 28.33 28.42 28.17 28.39 420,080 -0.05(-0.18%)
Jan 22, 2020 28.60 28.61 28.44 28.44 428,075 -0.10(-0.34%)
Jan 21, 2020 28.68 28.68 28.54 28.54 415,792 -0.33(-1.15%)
Jan 17, 2020 28.89 28.90 28.81 28.87 750,329 +0.11(+0.40%)
Jan 16, 2020 28.73 28.76 28.66 28.76 453,402 +0.11(+0.40%)
Jan 15, 2020 28.62 28.72 28.62 28.64 693,944 -0.02(-0.06%)
Jan 14, 2020 28.56 28.69 28.55 28.66 1,651,325 +0.02(+0.06%)
Jan 13, 2020 28.55 28.66 28.52 28.64 714,065 +0.15(+0.52%)
Jan 10, 2020 28.59 28.64 28.47 28.49 1,014,405 -0.13(-0.46%)
Jan 09, 2020 28.63 28.63 28.52 28.62 301,475 +0.03(+0.09%)
Jan 08, 2020 28.43 28.70 28.43 28.60 828,673 +0.10(+0.34%)
Jan 07, 2020 28.62 28.62 28.48 28.50 350,060 -0.18(-0.64%)
Jan 06, 2020 28.53 28.71 28.53 28.69 293,719 +0.13(+0.46%)
Jan 03, 2020 28.52 28.73 28.50 28.55 468,213 -0.30(-1.03%)
Jan 02, 2020 28.78 28.86 28.72 28.85 958,558 +0.20(+0.70%)
Dec 31, 2019 28.54 28.67 28.39 28.65 770,765 +0.17(+0.58%)
Dec 30, 2019 28.67 28.69 28.47 28.48 937,316 -0.13(-0.46%)
Dec 27, 2019 28.72 28.72 28.62 28.62 576,675 +0.05(+0.18%)
Dec 26, 2019 28.44 28.56 28.40 28.56 397,668 +0.17(+0.59%)
Dec 24, 2019 28.44 28.44 28.33 28.40 314,882 -0.06(-0.22%)
Dec 23, 2019 28.43 28.49 28.42 28.46 668,717 +0.12(+0.43%)
Dec 20, 2019 28.32 28.40 28.31 28.33 565,030 +0.04(+0.12%)
Dec 19, 2019 28.19 28.30 28.17 28.30 613,366 +0.09(+0.31%)
Dec 18, 2019 28.27 28.29 28.18 28.21 873,144 -0.12(-0.43%)
Dec 17, 2019 28.37 28.39 28.30 28.33 927,721 -0.07(-0.25%)
Dec 16, 2019 28.40 28.47 28.38 28.40 1,238,320 +0.33(+1.18%)
Dec 13, 2019 28.09 28.29 28.02 28.07 889,131 +0.10(+0.34%)
Dec 12, 2019 27.78 28.01 27.75 27.98 1,386,349 +0.20(+0.72%)
Dec 11, 2019 27.62 27.79 27.61 27.78 1,904,422 +0.13(+0.47%)
Dec 10, 2019 27.53 27.69 27.50 27.64 1,072,437 +0.15(+0.54%)
Dec 09, 2019 27.58 27.64 27.48 27.50 11,909,967 -0.20(-0.73%)
Dec 06, 2019 27.68 27.70 27.60 27.70 711,442 +0.17(+0.64%)
Dec 05, 2019 27.58 27.58 27.44 27.52 2,723,909 +0.08(+0.29%)
Dec 04, 2019 27.43 27.49 27.38 27.44 601,968 +0.20(+0.74%)
Dec 03, 2019 27.06 27.24 26.94 27.24 943,115 -0.15(-0.54%)
Dec 02, 2019 27.58 27.58 27.30 27.39 2,151,274 -0.28(-1.01%)
Nov 29, 2019 27.69 27.75 27.66 27.67 565,904 -0.13(-0.47%)
Nov 27, 2019 27.78 27.81 27.73 27.80 634,783 -0.08(-0.28%)
Nov 26, 2019 27.82 27.88 27.78 27.88 967,016 +0.06(+0.22%)
Nov 25, 2019 27.76 27.82 27.75 27.82 1,050,358 +0.11(+0.41%)
Nov 22, 2019 27.78 27.78 27.63 27.71 1,172,884 +0.03(+0.10%)
Nov 21, 2019 27.73 27.75 27.63 27.68 665,064 -0.03(-0.09%)
Nov 20, 2019 27.76 27.79 27.60 27.71 898,676 -0.14(-0.50%)
Nov 19, 2019 27.97 27.97 27.79 27.85 589,193 -0.10(-0.38%)
Nov 18, 2019 27.79 27.96 27.78 27.95 593,449 +0.04(+0.16%)
Nov 15, 2019 27.81 27.92 27.79 27.91 746,911 +0.19(+0.69%)
Nov 14, 2019 27.59 27.71 27.58 27.71 548,602 +0.05(+0.19%)
Nov 13, 2019 27.62 27.67 27.59 27.66 999,655 -0.05(-0.19%)
Nov 12, 2019 27.71 27.78 27.68 27.71 815,757 -0.02(-0.06%)
Nov 11, 2019 27.67 27.76 27.65 27.73 1,099,835 +0.04(+0.16%)
Nov 08, 2019 27.58 27.71 27.53 27.69 818,307 +0.03(+0.09%)
Nov 07, 2019 27.71 27.74 27.64 27.66 1,401,760 +0.02(+0.06%)
Nov 06, 2019 27.66 27.71 27.58 27.64 811,231 +0.08(+0.29%)
Nov 05, 2019 27.59 27.61 27.52 27.57 1,003,932 -0.06(-0.22%)
Nov 04, 2019 27.69 27.73 27.59 27.63 842,286 +0.16(+0.57%)
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.