France Ishares MSCI ETF (NY: EWQ )

33.15 USD +0.66 (+2.03%)
Streaming Delayed Price Updated: 10:07 AM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 33.27 33.27 32.47 32.49 1,029,071 -0.66(-1.99%)
Nov 27, 2020 33.06 33.24 33.06 33.15 1,012,400 +0.24(+0.73%)
Nov 25, 2020 32.74 32.96 32.67 32.91 626,500 +0.03(+0.09%)
Nov 24, 2020 32.63 32.88 32.60 32.88 1,032,092 +0.55(+1.70%)
Nov 23, 2020 32.49 32.52 32.17 32.33 571,312 +0.01(+0.03%)
Nov 20, 2020 32.25 32.39 32.24 32.32 379,100 -0.07(-0.22%)
Nov 19, 2020 32.09 32.40 32.04 32.39 387,860 +0.27(+0.84%)
Nov 18, 2020 32.39 32.48 32.12 32.12 462,962 -0.19(-0.59%)
Nov 17, 2020 32.22 32.40 32.09 32.31 377,585 +0.09(+0.28%)
Nov 16, 2020 32.28 32.32 32.01 32.22 788,276 +0.49(+1.54%)
Nov 13, 2020 31.47 31.76 31.47 31.73 940,100 +0.53(+1.70%)
Nov 12, 2020 31.36 31.50 31.08 31.20 815,858 -0.57(-1.79%)
Nov 11, 2020 31.71 31.79 31.60 31.77 748,360 +0.05(+0.16%)
Nov 10, 2020 31.64 31.87 31.62 31.72 1,720,955 +0.86(+2.79%)
Nov 09, 2020 31.57 31.64 30.86 30.86 1,719,802 +1.65(+5.65%)
Nov 06, 2020 29.32 29.35 29.16 29.21 659,100 +0.04(+0.14%)
Nov 05, 2020 29.20 29.33 29.00 29.17 5,022,503 +0.73(+2.57%)
Nov 04, 2020 28.22 28.73 28.11 28.44 1,035,337 +0.43(+1.54%)
Nov 03, 2020 27.79 28.11 27.76 28.01 755,931 +0.85(+3.13%)
Nov 02, 2020 27.10 27.23 26.93 27.16 639,488 +0.49(+1.84%)
Oct 30, 2020 26.67 26.73 26.45 26.67 635,600 +0.01(+0.04%)
Oct 29, 2020 26.45 26.77 26.29 26.66 713,705 +0.14(+0.53%)
Oct 28, 2020 26.74 26.84 26.43 26.52 1,294,157 -1.16(-4.19%)
Oct 27, 2020 28.04 28.08 27.64 27.68 621,170 -0.65(-2.29%)
Oct 26, 2020 28.65 28.65 28.12 28.33 758,233 -0.72(-2.48%)
Oct 23, 2020 29.07 29.08 28.82 29.05 527,100 +0.39(+1.36%)
Oct 22, 2020 28.56 28.71 28.42 28.66 615,477 +0.08(+0.28%)
Oct 21, 2020 28.79 28.93 28.56 28.58 805,274 -0.41(-1.41%)
Oct 20, 2020 29.08 29.22 28.97 28.99 450,464 +0.31(+1.08%)
Oct 19, 2020 28.96 29.05 28.62 28.68 592,773 -0.07(-0.24%)
Oct 16, 2020 28.74 28.92 28.66 28.75 900,900 +0.25(+0.88%)
Oct 15, 2020 28.04 28.54 28.01 28.50 1,737,652 -0.21(-0.73%)
Oct 14, 2020 28.90 28.96 28.68 28.71 1,001,973 -0.11(-0.38%)
Oct 13, 2020 28.93 28.93 28.75 28.82 609,925 -0.45(-1.54%)
Oct 12, 2020 29.19 29.30 29.18 29.27 886,150 +0.18(+0.62%)
Oct 09, 2020 29.07 29.15 28.98 29.09 717,900 +0.27(+0.94%)
Oct 08, 2020 28.73 28.83 28.69 28.82 973,246 +0.21(+0.73%)
Oct 07, 2020 28.55 28.65 28.46 28.61 729,441 +0.26(+0.92%)
Oct 06, 2020 28.80 28.82 28.27 28.35 1,593,792 -0.27(-0.94%)
Oct 05, 2020 28.40 28.62 28.40 28.62 668,307 +0.52(+1.85%)
Oct 02, 2020 27.72 28.16 27.71 28.10 797,000 +0.00(+0.00%)
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.