Skip to main content

France Ishares MSCI ETF (NY: EWQ )

40.35 +0.17 (+0.42%)
Streaming Delayed Price Updated: 3:01 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 40.00 40.22 39.97 40.18 791,499 +0.47(+1.18%)
Feb 21, 2024 39.47 39.73 39.45 39.71 418,752 +0.23(+0.58%)
Feb 20, 2024 39.44 39.55 39.38 39.48 259,578 +0.39(+1.00%)
Feb 16, 2024 39.09 39.26 39.03 39.09 498,099 -0.10(-0.26%)
Feb 15, 2024 38.96 39.20 38.96 39.19 320,272 +0.48(+1.24%)
Feb 14, 2024 38.50 38.71 38.48 38.71 352,154 +0.58(+1.52%)
Feb 13, 2024 38.26 38.33 38.01 38.13 359,590 -0.68(-1.75%)
Feb 12, 2024 38.78 38.92 38.77 38.81 410,664 -0.04(-0.10%)
Feb 09, 2024 38.66 38.87 38.55 38.85 400,782 +0.19(+0.49%)
Feb 08, 2024 38.77 38.84 38.61 38.66 1,088,468 +0.07(+0.18%)
Feb 07, 2024 38.61 38.63 38.47 38.59 357,081 -0.08(-0.21%)
Feb 06, 2024 38.44 38.67 38.42 38.67 421,457 +0.27(+0.70%)
Feb 05, 2024 38.33 38.48 38.12 38.40 342,480 -0.20(-0.52%)
Feb 02, 2024 38.65 38.66 38.43 38.60 483,512 -0.36(-0.92%)
Feb 01, 2024 38.70 38.98 38.58 38.96 1,249,700 +0.19(+0.49%)
Jan 31, 2024 39.30 39.35 38.72 38.77 686,627 -0.42(-1.07%)
Jan 30, 2024 39.19 39.25 39.08 39.19 307,956 +0.08(+0.20%)
Jan 29, 2024 38.89 39.17 38.81 39.11 259,708 +0.10(+0.26%)
Jan 26, 2024 39.09 39.14 38.98 39.01 422,140 +0.60(+1.56%)
Jan 25, 2024 38.11 38.42 37.94 38.41 776,099 +0.33(+0.87%)
Jan 24, 2024 38.37 38.38 38.06 38.08 511,743 +0.32(+0.85%)
Jan 23, 2024 37.69 37.76 37.57 37.76 574,404 -0.14(-0.37%)
Jan 22, 2024 37.97 38.02 37.87 37.90 1,098,079 -0.02(-0.05%)
Jan 19, 2024 37.69 37.94 37.55 37.92 813,105 +0.01(+0.03%)
Jan 18, 2024 37.72 37.92 37.62 37.91 947,044 +0.50(+1.34%)
Jan 17, 2024 37.27 37.42 37.10 37.41 1,018,304 -0.27(-0.72%)
Jan 16, 2024 37.75 37.86 37.60 37.68 862,316 -0.72(-1.87%)
Jan 12, 2024 38.42 38.56 38.33 38.40 313,728 +0.10(+0.26%)
Jan 11, 2024 38.34 38.40 37.91 38.30 826,358 +0.00(+0.00%)
Jan 10, 2024 38.13 38.36 38.07 38.30 478,236 +0.21(+0.55%)
Jan 09, 2024 38.09 38.21 38.04 38.09 316,328 -0.43(-1.12%)
Jan 08, 2024 38.22 38.52 38.21 38.52 247,796 +0.44(+1.16%)
Jan 05, 2024 37.98 38.42 37.98 38.08 464,074 -0.14(-0.37%)
Jan 04, 2024 38.16 38.40 38.16 38.22 411,850 +0.20(+0.53%)
Jan 03, 2024 37.91 38.15 37.84 38.02 652,549 -0.59(-1.53%)
Jan 02, 2024 38.68 38.81 38.59 38.61 695,490 -0.57(-1.45%)
Dec 29, 2023 39.22 39.33 39.06 39.18 318,811 +0.05(+0.13%)
Dec 28, 2023 39.24 39.34 39.12 39.13 369,986 -0.38(-0.96%)
Dec 27, 2023 39.36 39.55 39.35 39.51 339,529 +0.14(+0.36%)
Dec 26, 2023 39.18 39.47 39.18 39.37 383,527 +0.24(+0.61%)
Dec 22, 2023 39.23 39.27 38.99 39.13 291,136 -0.05(-0.13%)
Dec 21, 2023 39.00 39.20 38.87 39.18 247,754 +0.56(+1.46%)
Dec 20, 2023 38.93 39.12 38.59 38.62 516,998 -0.48(-1.24%)
Dec 19, 2023 38.92 39.11 38.90 39.10 331,393 +0.33(+0.85%)
Dec 18, 2023 38.76 38.82 38.64 38.77 398,356 +0.06(+0.15%)
Dec 15, 2023 38.88 39.01 38.70 38.71 538,569 -0.36(-0.92%)
Dec 14, 2023 39.03 39.17 38.89 39.07 666,404 +0.34(+0.87%)
Dec 13, 2023 38.20 38.79 38.00 38.73 393,933 +0.51(+1.33%)
Dec 12, 2023 38.13 38.24 38.04 38.22 315,722 +0.10(+0.26%)
Dec 11, 2023 37.99 38.13 37.97 38.12 747,558 +0.06(+0.16%)
Dec 08, 2023 37.76 38.07 37.75 38.07 283,202 +0.45(+1.19%)
Dec 07, 2023 37.50 37.67 37.40 37.62 426,456 +0.22(+0.58%)
Dec 06, 2023 37.59 37.71 37.40 37.40 245,482 +0.04(+0.11%)
Dec 05, 2023 37.40 37.50 37.31 37.36 353,747 +0.05(+0.13%)
Dec 04, 2023 37.14 37.33 37.13 37.31 345,041 -0.20(-0.53%)
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.