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 (%)
Jan 31, 2020 27.73 27.73 27.42 27.53 1,138,030 -0.39(-1.41%)
Jan 30, 2020 27.69 27.96 27.67 27.93 1,538,660 -0.09(-0.31%)
Jan 29, 2020 28.10 28.15 27.98 28.01 368,442 +0.09(+0.31%)
Jan 28, 2020 27.80 27.97 27.77 27.93 355,993 +0.26(+0.95%)
Jan 27, 2020 27.64 27.77 27.61 27.66 1,111,284 -0.61(-2.17%)
Jan 24, 2020 28.50 28.50 28.23 28.28 495,450 -0.14(-0.49%)
Jan 23, 2020 28.36 28.45 28.20 28.42 419,651 -0.05(-0.18%)
Jan 22, 2020 28.63 28.64 28.47 28.47 427,638 -0.10(-0.34%)
Jan 21, 2020 28.71 28.71 28.57 28.57 415,367 -0.33(-1.15%)
Jan 17, 2020 28.92 28.93 28.84 28.90 749,562 +0.11(+0.40%)
Jan 16, 2020 28.76 28.78 28.69 28.78 452,939 +0.11(+0.40%)
Jan 15, 2020 28.65 28.75 28.64 28.67 693,235 -0.02(-0.06%)
Jan 14, 2020 28.59 28.72 28.58 28.69 1,649,638 +0.02(+0.06%)
Jan 13, 2020 28.57 28.69 28.55 28.67 713,335 +0.15(+0.52%)
Jan 10, 2020 28.62 28.67 28.50 28.52 1,013,369 -0.13(-0.46%)
Jan 09, 2020 28.66 28.66 28.55 28.65 301,167 +0.03(+0.09%)
Jan 08, 2020 28.46 28.73 28.46 28.63 827,826 +0.10(+0.34%)
Jan 07, 2020 28.64 28.64 28.51 28.53 349,703 -0.18(-0.64%)
Jan 06, 2020 28.56 28.74 28.56 28.71 293,419 +0.13(+0.46%)
Jan 03, 2020 28.55 28.76 28.53 28.58 467,735 -0.30(-1.03%)
Jan 02, 2020 28.81 28.89 28.75 28.88 957,578 +0.20(+0.70%)
Dec 31, 2019 28.57 28.70 28.42 28.68 769,978 +0.17(+0.58%)
Dec 30, 2019 28.70 28.71 28.50 28.51 936,358 -0.13(-0.46%)
Dec 27, 2019 28.75 28.75 28.64 28.64 576,086 +0.05(+0.18%)
Dec 26, 2019 28.47 28.59 28.43 28.59 397,262 +0.17(+0.59%)
Dec 24, 2019 28.47 28.47 28.36 28.43 314,560 -0.06(-0.22%)
Dec 23, 2019 28.46 28.52 28.45 28.49 668,034 +0.12(+0.43%)
Dec 20, 2019 28.35 28.43 28.34 28.36 564,453 +0.04(+0.12%)
Dec 19, 2019 28.21 28.33 28.20 28.33 612,740 +0.09(+0.31%)
Dec 18, 2019 28.30 28.32 28.21 28.24 872,252 -0.12(-0.43%)
Dec 17, 2019 28.40 28.42 28.33 28.36 926,773 -0.07(-0.25%)
Dec 16, 2019 28.43 28.50 28.41 28.43 1,237,055 +0.33(+1.18%)
Dec 13, 2019 28.12 28.32 28.05 28.10 888,223 +0.10(+0.34%)
Dec 12, 2019 27.80 28.04 27.78 28.01 1,384,933 +0.20(+0.72%)
Dec 11, 2019 27.65 27.82 27.64 27.80 1,902,476 +0.13(+0.47%)
Dec 10, 2019 27.56 27.72 27.52 27.67 1,071,341 +0.15(+0.54%)
Dec 09, 2019 27.61 27.66 27.51 27.52 11,897,799 -0.20(-0.73%)
Dec 06, 2019 27.71 27.73 27.63 27.73 710,715 +0.18(+0.64%)
Dec 05, 2019 27.61 27.61 27.47 27.55 2,721,126 +0.08(+0.29%)
Dec 04, 2019 27.45 27.52 27.41 27.47 601,353 +0.20(+0.74%)
Dec 03, 2019 27.09 27.27 26.96 27.27 942,152 -0.15(-0.54%)
Dec 02, 2019 27.61 27.61 27.33 27.42 2,149,076 -0.28(-1.01%)
Nov 29, 2019 27.72 27.78 27.69 27.70 565,326 -0.13(-0.47%)
Nov 27, 2019 27.81 27.84 27.76 27.83 634,134 -0.08(-0.28%)
Nov 26, 2019 27.85 27.91 27.81 27.91 966,028 +0.06(+0.22%)
Nov 25, 2019 27.79 27.85 27.78 27.85 1,049,285 +0.11(+0.41%)
Nov 22, 2019 27.81 27.81 27.66 27.73 1,171,686 +0.03(+0.09%)
Nov 21, 2019 27.76 27.78 27.66 27.71 664,385 -0.03(-0.09%)
Nov 20, 2019 27.79 27.82 27.62 27.73 897,758 -0.14(-0.50%)
Nov 19, 2019 28.00 28.00 27.82 27.87 588,591 -0.11(-0.38%)
Nov 18, 2019 27.82 27.99 27.80 27.98 592,843 +0.04(+0.16%)
Nov 15, 2019 27.84 27.95 27.82 27.94 746,148 +0.19(+0.69%)
Nov 14, 2019 27.62 27.74 27.61 27.74 548,042 +0.05(+0.19%)
Nov 13, 2019 27.65 27.70 27.62 27.69 998,634 -0.05(-0.19%)
Nov 12, 2019 27.74 27.81 27.71 27.74 814,923 -0.02(-0.06%)
Nov 11, 2019 27.70 27.79 27.68 27.76 1,098,711 +0.04(+0.16%)
Nov 08, 2019 27.61 27.73 27.56 27.72 817,471 +0.03(+0.09%)
Nov 07, 2019 27.74 27.77 27.67 27.69 1,400,328 +0.02(+0.06%)
Nov 06, 2019 27.69 27.73 27.61 27.67 810,402 +0.08(+0.29%)
Nov 05, 2019 27.62 27.64 27.55 27.59 1,002,907 -0.06(-0.22%)
Nov 04, 2019 27.72 27.76 27.62 27.66 841,425 +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.