France Ishares MSCI ETF (NY: EWQ )

40.12 +0.48 (+1.21%)
Streaming Delayed Price Updated: 9:47 AM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 28.57 28.70 28.42 28.68 769,976 +0.17(+0.58%)
Dec 30, 2019 28.70 28.71 28.50 28.51 936,357 -0.13(-0.46%)
Dec 27, 2019 28.75 28.75 28.64 28.64 576,085 +0.05(+0.18%)
Dec 26, 2019 28.47 28.59 28.43 28.59 397,261 +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 28.49 668,033 +0.12(+0.43%)
Dec 20, 2019 28.35 28.43 28.34 28.36 564,452 +0.04(+0.12%)
Dec 19, 2019 28.21 28.33 28.20 28.33 612,738 +0.09(+0.31%)
Dec 18, 2019 28.30 28.32 28.21 28.24 872,251 -0.12(-0.43%)
Dec 17, 2019 28.40 28.42 28.33 28.36 926,772 -0.07(-0.25%)
Dec 16, 2019 28.43 28.50 28.41 28.43 1,237,053 +0.33(+1.18%)
Dec 13, 2019 28.12 28.32 28.05 28.10 888,219 +0.10(+0.34%)
Dec 12, 2019 27.80 28.04 27.78 28.01 1,384,928 +0.20(+0.72%)
Dec 11, 2019 27.65 27.82 27.64 27.80 1,902,469 +0.13(+0.47%)
Dec 10, 2019 27.56 27.72 27.52 27.67 1,071,337 +0.15(+0.54%)
Dec 09, 2019 27.61 27.66 27.51 27.52 11,897,754 -0.20(-0.73%)
Dec 06, 2019 27.71 27.73 27.63 27.73 710,713 +0.18(+0.64%)
Dec 05, 2019 27.61 27.61 27.47 27.55 2,721,116 +0.08(+0.29%)
Dec 04, 2019 27.45 27.52 27.41 27.47 601,351 +0.20(+0.74%)
Dec 03, 2019 27.09 27.27 26.96 27.27 942,148 -0.15(-0.54%)
Dec 02, 2019 27.61 27.61 27.33 27.42 2,149,068 -0.28(-1.01%)
Nov 29, 2019 27.72 27.78 27.69 27.70 565,324 -0.13(-0.47%)
Nov 27, 2019 27.81 27.84 27.76 27.83 634,132 -0.08(-0.28%)
Nov 26, 2019 27.85 27.91 27.81 27.91 966,024 +0.06(+0.22%)
Nov 25, 2019 27.79 27.85 27.78 27.85 1,049,281 +0.11(+0.41%)
Nov 22, 2019 27.81 27.81 27.66 27.73 1,171,682 +0.03(+0.09%)
Nov 21, 2019 27.76 27.78 27.66 27.71 664,382 -0.03(-0.09%)
Nov 20, 2019 27.79 27.82 27.62 27.73 897,754 -0.14(-0.50%)
Nov 19, 2019 28.00 28.00 27.82 27.87 588,588 -0.11(-0.38%)
Nov 18, 2019 27.82 27.99 27.80 27.98 592,840 +0.04(+0.16%)
Nov 15, 2019 27.84 27.95 27.82 27.94 746,145 +0.19(+0.69%)
Nov 14, 2019 27.62 27.74 27.61 27.74 548,039 +0.05(+0.19%)
Nov 13, 2019 27.65 27.70 27.62 27.69 998,630 -0.05(-0.19%)
Nov 12, 2019 27.74 27.81 27.71 27.74 814,920 -0.02(-0.06%)
Nov 11, 2019 27.70 27.79 27.68 27.76 1,098,707 +0.04(+0.16%)
Nov 08, 2019 27.61 27.73 27.56 27.72 817,468 +0.03(+0.09%)
Nov 07, 2019 27.74 27.77 27.67 27.69 1,400,322 +0.02(+0.06%)
Nov 06, 2019 27.69 27.73 27.61 27.67 810,399 +0.08(+0.29%)
Nov 05, 2019 27.62 27.64 27.55 27.59 1,002,903 -0.06(-0.22%)
Nov 04, 2019 27.72 27.76 27.62 27.66 841,422 +0.16(+0.57%)
Nov 01, 2019 27.48 27.52 27.42 27.50 867,303 +0.18(+0.64%)
Oct 31, 2019 27.37 27.39 27.21 27.32 2,593,612 -0.12(-0.45%)
Oct 30, 2019 27.25 27.45 27.10 27.45 990,728 +0.18(+0.64%)
Oct 29, 2019 27.14 27.28 27.14 27.27 471,662 +0.10(+0.35%)
Oct 28, 2019 27.12 27.19 27.12 27.17 604,615 +0.12(+0.45%)
Oct 25, 2019 26.93 27.06 26.93 27.05 619,845 +0.10(+0.36%)
Oct 24, 2019 26.92 26.97 26.85 26.96 898,610 +0.10(+0.36%)
Oct 23, 2019 26.72 26.86 26.71 26.86 406,971 +0.15(+0.56%)
Oct 22, 2019 26.81 26.90 26.68 26.71 814,152 -0.14(-0.52%)
Oct 21, 2019 26.95 26.96 26.79 26.85 8,430,112 +0.01(+0.03%)
Oct 18, 2019 26.79 26.88 26.72 26.84 864,216 -0.07(-0.26%)
Oct 17, 2019 27.03 27.03 26.83 26.91 632,000 +0.08(+0.29%)
Oct 16, 2019 26.79 26.91 26.78 26.83 613,118 +0.03(+0.10%)
Oct 15, 2019 26.59 26.91 26.59 26.81 1,149,326 +0.32(+1.22%)
Oct 14, 2019 26.47 26.54 26.43 26.48 435,290 -0.06(-0.23%)
Oct 11, 2019 26.54 26.69 26.50 26.54 2,747,755 +0.45(+1.74%)
Oct 10, 2019 25.93 26.14 25.87 26.09 3,136,657 +0.31(+1.19%)
Oct 09, 2019 25.73 25.84 25.66 25.78 1,045,838 +0.31(+1.20%)
Oct 08, 2019 25.62 25.64 25.47 25.48 1,112,969 -0.31(-1.19%)
Oct 07, 2019 25.77 25.94 25.77 25.78 817,258 -0.03(-0.10%)
Oct 04, 2019 25.64 25.81 25.63 25.81 571,839 +0.22(+0.85%)
Oct 03, 2019 25.48 25.62 25.29 25.59 2,202,385 +0.24(+0.93%)
Oct 02, 2019 25.61 25.61 25.30 25.35 4,901,836 -0.70(-2.69%)
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.