France Ishares MSCI ETF (NY: EWQ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	36.25	36.48	36.22	36.39	382,967	+0.11(+0.30%)
Nov 15, 2024	36.41	36.46	36.20	36.28	201,771	-0.01(-0.03%)
Nov 14, 2024	36.52	36.62	36.27	36.29	219,127	+0.16(+0.44%)
Nov 13, 2024	36.15	36.21	35.80	36.13	222,963	-0.26(-0.71%)
Nov 12, 2024	36.83	36.83	36.19	36.39	362,619	-0.98(-2.62%)
Nov 11, 2024	37.47	37.52	37.34	37.37	97,424	+0.01(+0.03%)
Nov 08, 2024	37.51	37.52	37.15	37.36	165,689	-0.78(-2.05%)
Nov 07, 2024	37.92	38.19	37.84	38.14	260,523	+0.70(+1.87%)
Nov 06, 2024	37.48	37.55	37.24	37.44	344,804	-0.95(-2.47%)
Nov 05, 2024	38.11	38.45	38.10	38.39	127,781	+0.45(+1.19%)
Nov 04, 2024	38.15	38.23	37.91	37.94	158,739	-0.02(-0.05%)
Nov 01, 2024	38.20	38.24	37.91	37.96	228,644	+0.05(+0.13%)
Oct 31, 2024	38.03	38.03	37.62	37.91	170,801	-0.36(-0.94%)
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%)

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.