France Ishares MSCI ETF (NY: EWQ )

37.73 -0.54 (-1.41%)
Streaming Delayed Price Updated: 12:05 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 37.94 38.35 37.91 38.27 127,794 -0.16(-0.42%)
Oct 29, 2024 38.58 38.66 38.37 38.43 190,016 -0.39(-1.00%)
Oct 28, 2024 38.60 38.87 38.54 38.82 115,630 +0.57(+1.49%)
Oct 25, 2024 38.51 38.58 38.17 38.25 249,835 -0.18(-0.47%)
Oct 24, 2024 38.64 38.64 38.30 38.43 154,435 +0.18(+0.47%)
Oct 23, 2024 38.29 38.53 38.08 38.25 582,685 -0.37(-0.96%)
Oct 22, 2024 38.56 38.67 38.51 38.62 226,325 -0.08(-0.21%)
Oct 21, 2024 38.97 39.01 38.64 38.70 410,909 -0.55(-1.40%)
Oct 18, 2024 39.24 39.27 39.14 39.25 953,618 +0.36(+0.93%)
Oct 17, 2024 39.18 39.22 38.82 38.89 558,887 +0.11(+0.28%)
Oct 16, 2024 38.67 38.79 38.62 38.78 407,493 +0.22(+0.57%)
Oct 15, 2024 39.04 39.04 38.39 38.56 1,549,858 -0.78(-1.98%)
Oct 14, 2024 39.15 39.40 39.12 39.34 56,344 +0.00(+0.00%)
Oct 11, 2024 39.25 39.38 39.20 39.34 290,106 +0.17(+0.43%)
Oct 10, 2024 39.15 39.18 38.93 39.17 181,598 -0.02(-0.05%)
Oct 09, 2024 39.08 39.29 39.07 39.19 91,857 -0.02(-0.05%)
Oct 08, 2024 39.20 39.25 39.05 39.21 157,989 -0.08(-0.20%)
Oct 07, 2024 39.39 39.47 39.16 39.29 72,678 -0.19(-0.48%)
Oct 04, 2024 39.22 39.48 39.17 39.48 91,574 +0.41(+1.05%)
Oct 03, 2024 39.28 39.28 38.95 39.07 462,270 -0.56(-1.41%)
Oct 02, 2024 39.68 39.74 39.50 39.63 459,622 -0.17(-0.43%)
Oct 01, 2024 40.20 40.20 39.58 39.80 794,061 -0.60(-1.49%)
Sep 30, 2024 40.67 40.67 40.20 40.40 1,647,962 -0.72(-1.75%)
Sep 27, 2024 41.21 41.38 41.03 41.12 357,249 +0.02(+0.05%)
Sep 26, 2024 40.82 41.16 40.75 41.10 235,226 +1.23(+3.09%)
Sep 25, 2024 40.23 40.25 39.83 39.87 877,843 -0.37(-0.92%)
Sep 24, 2024 40.08 40.26 40.00 40.24 416,468 +0.60(+1.51%)
Sep 23, 2024 39.54 39.65 39.47 39.64 222,646 -0.06(-0.15%)
Sep 20, 2024 39.89 39.92 39.59 39.70 347,353 -0.61(-1.51%)
Sep 19, 2024 39.97 40.44 39.83 40.31 1,898,202 +1.11(+2.83%)
Sep 18, 2024 39.30 39.67 39.05 39.20 472,955 -0.11(-0.28%)
Sep 17, 2024 39.49 39.49 39.17 39.31 73,103 -0.14(-0.35%)
Sep 16, 2024 39.19 39.45 39.15 39.45 64,005 +0.35(+0.90%)
Sep 13, 2024 39.06 39.28 39.01 39.10 117,290 +0.11(+0.28%)
Sep 12, 2024 38.68 39.02 38.56 38.99 104,603 +0.13(+0.33%)
Sep 11, 2024 38.72 38.87 38.30 38.86 164,425 +0.16(+0.41%)
Sep 10, 2024 38.79 38.79 38.45 38.70 167,523 -0.09(-0.23%)
Sep 09, 2024 38.68 38.91 38.66 38.79 151,333 +0.31(+0.81%)
Sep 06, 2024 39.03 39.15 38.43 38.48 697,443 -0.55(-1.41%)
Sep 05, 2024 39.11 39.17 38.90 39.03 1,212,470 -0.19(-0.48%)
Sep 04, 2024 39.14 39.41 39.13 39.22 253,751 -0.14(-0.36%)
Sep 03, 2024 39.78 39.82 39.27 39.36 281,843 -0.52(-1.30%)
Aug 30, 2024 40.00 40.06 39.69 39.88 234,037 +0.05(+0.13%)
Aug 29, 2024 40.00 40.08 39.81 39.83 170,865 +0.05(+0.13%)
Aug 28, 2024 39.85 39.93 39.60 39.78 90,942 -0.20(-0.50%)
Aug 27, 2024 39.96 40.04 39.85 39.98 139,638 -0.05(-0.12%)
Aug 26, 2024 40.04 40.12 39.96 40.03 124,668 -0.04(-0.10%)
Aug 23, 2024 39.62 40.09 39.59 40.07 271,104 +0.74(+1.88%)
Aug 22, 2024 39.73 39.73 39.31 39.33 162,898 -0.39(-0.98%)
Aug 21, 2024 39.48 39.77 39.41 39.72 197,524 +0.44(+1.12%)
Aug 20, 2024 39.28 39.34 39.22 39.28 223,282 +0.04(+0.10%)
Aug 19, 2024 39.04 39.29 39.04 39.24 125,764 +0.44(+1.13%)
Aug 16, 2024 38.58 38.81 38.58 38.80 120,601 +0.30(+0.78%)
Aug 15, 2024 38.40 38.57 38.38 38.50 229,412 +0.32(+0.84%)
Aug 14, 2024 38.10 38.23 38.09 38.18 277,458 +0.26(+0.69%)
Aug 13, 2024 37.50 37.95 37.49 37.92 209,105 +0.45(+1.20%)
Aug 12, 2024 37.53 37.55 37.35 37.47 176,830 -0.14(-0.37%)
Aug 09, 2024 37.42 37.63 37.35 37.61 301,152 +0.16(+0.43%)
Aug 08, 2024 37.29 37.50 37.17 37.45 213,254 +0.37(+1.00%)
Aug 07, 2024 37.47 37.69 37.05 37.08 491,580 +0.13(+0.35%)
Aug 06, 2024 36.58 37.15 36.52 36.95 1,576,924 -0.06(-0.16%)
Aug 05, 2024 36.80 37.22 36.65 37.01 792,041 -0.55(-1.46%)
Aug 02, 2024 37.49 37.66 37.30 37.56 661,322 +0.12(+0.32%)
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.