Skip to main content

France Ishares MSCI ETF (NY: EWQ )

38.63 +0.31 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 38.03 38.33 37.82 38.32 672,361 +0.67(+1.78%)
Jun 14, 2024 37.69 37.81 37.41 37.65 903,057 -1.30(-3.34%)
Jun 13, 2024 39.35 39.41 38.78 38.95 659,606 -0.92(-2.31%)
Jun 12, 2024 39.97 40.10 39.79 39.87 693,938 +0.50(+1.27%)
Jun 11, 2024 39.36 39.47 39.08 39.37 529,083 -0.64(-1.59%)
Jun 10, 2024 39.69 40.03 39.59 40.01 660,478 -0.58(-1.42%)
Jun 07, 2024 40.67 40.88 40.56 40.58 301,816 -0.64(-1.54%)
Jun 06, 2024 41.08 41.22 41.05 41.22 573,116 +0.18(+0.43%)
Jun 05, 2024 41.00 41.09 40.73 41.04 3,079,209 +0.37(+0.91%)
Jun 04, 2024 40.65 40.75 40.46 40.67 262,672 -0.13(-0.31%)
Jun 03, 2024 40.86 40.96 40.60 40.80 862,507 +0.03(+0.07%)
May 31, 2024 40.63 40.81 40.52 40.77 283,092 +0.29(+0.72%)
May 30, 2024 40.40 40.59 40.37 40.47 180,022 +0.30(+0.75%)
May 29, 2024 40.26 40.40 40.15 40.17 277,777 -0.71(-1.75%)
May 28, 2024 41.03 41.06 40.76 40.89 160,178 -0.15(-0.36%)
May 24, 2024 40.93 41.04 40.87 41.03 172,957 +0.35(+0.87%)
May 23, 2024 41.21 41.21 40.58 40.68 271,686 -0.20(-0.48%)
May 22, 2024 40.95 40.99 40.72 40.88 830,254 -0.38(-0.92%)
May 21, 2024 41.10 41.28 41.08 41.26 430,419 -0.05(-0.12%)
May 20, 2024 41.43 41.44 41.30 41.31 75,706 +0.00(+0.00%)
May 17, 2024 41.14 41.32 41.07 41.31 156,856 +0.04(+0.09%)
May 16, 2024 41.41 41.45 41.20 41.27 367,913 -0.36(-0.87%)
May 15, 2024 41.48 41.65 41.39 41.63 152,729 +0.22(+0.52%)
May 14, 2024 41.27 41.43 41.20 41.41 223,755 +0.32(+0.79%)
May 13, 2024 41.05 41.17 41.00 41.09 192,515 +0.03(+0.07%)
May 10, 2024 41.15 41.15 40.98 41.06 165,469 +0.03(+0.07%)
May 09, 2024 40.71 41.03 40.71 41.03 247,588 +0.44(+1.08%)
May 08, 2024 40.55 40.68 40.51 40.59 251,955 +0.31(+0.78%)
May 07, 2024 40.26 40.37 40.21 40.28 307,315 +0.29(+0.73%)
May 06, 2024 39.98 40.03 39.91 39.99 158,105 +0.25(+0.64%)
May 03, 2024 39.90 39.96 39.58 39.73 155,966 +0.34(+0.87%)
May 02, 2024 39.26 39.46 39.08 39.39 667,652 +0.39(+1.00%)
May 01, 2024 39.11 39.55 38.93 39.00 851,099 -0.15(-0.37%)
Apr 30, 2024 39.52 39.62 39.14 39.15 330,880 -0.55(-1.38%)
Apr 29, 2024 39.67 39.73 39.59 39.69 124,821 -0.07(-0.17%)
Apr 26, 2024 39.59 39.82 39.59 39.76 142,795 +0.29(+0.74%)
Apr 25, 2024 39.05 39.54 38.97 39.47 332,970 -0.23(-0.59%)
Apr 24, 2024 39.82 39.82 39.54 39.70 313,140 -0.04(-0.10%)
Apr 23, 2024 39.50 39.81 39.45 39.74 360,611 +0.42(+1.07%)
Apr 22, 2024 39.09 39.44 39.04 39.32 333,752 +0.30(+0.78%)
Apr 19, 2024 39.07 39.15 38.88 39.02 881,120 +0.10(+0.25%)
Apr 18, 2024 38.90 39.25 38.77 38.92 1,084,934 +0.06(+0.15%)
Apr 17, 2024 39.13 39.17 38.73 38.86 582,084 +0.27(+0.71%)
Apr 16, 2024 38.54 38.75 38.37 38.59 1,514,404 -0.12(-0.30%)
Apr 15, 2024 39.35 39.41 38.65 38.71 817,767 -0.02(-0.05%)
Apr 12, 2024 38.92 39.10 38.66 38.72 443,684 -0.72(-1.83%)
Apr 11, 2024 39.55 39.59 38.97 39.45 568,400 +0.04(+0.10%)
Apr 10, 2024 39.29 39.58 39.17 39.41 774,385 -0.59(-1.47%)
Apr 09, 2024 40.16 40.22 39.82 40.00 400,625 -0.20(-0.49%)
Apr 08, 2024 40.27 40.31 40.15 40.19 342,648 +0.28(+0.71%)
Apr 05, 2024 39.68 39.96 39.56 39.91 808,136 +0.06(+0.15%)
Apr 04, 2024 40.47 40.54 39.79 39.85 561,719 -0.49(-1.21%)
Apr 03, 2024 40.09 40.38 40.09 40.34 572,311 +0.31(+0.78%)
Apr 02, 2024 39.99 40.04 39.91 40.02 778,929 -0.43(-1.06%)
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.