France Ishares MSCI ETF (NY: EWQ )

37.18 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 37.20 37.24 37.03 37.18 666,553 +0.12(+0.32%)
Apr 16, 2021 36.82 37.07 36.80 37.06 747,700 +0.42(+1.15%)
Apr 15, 2021 36.58 36.64 36.52 36.64 1,512,252 +0.23(+0.63%)
Apr 14, 2021 36.39 36.50 36.35 36.41 381,636 +0.01(+0.03%)
Apr 13, 2021 36.10 36.40 36.09 36.40 2,475,242 +0.36(+1.00%)
Apr 12, 2021 36.05 36.09 35.94 36.04 217,443 -0.08(-0.22%)
Apr 09, 2021 35.96 36.12 35.90 36.12 377,000 +0.12(+0.33%)
Apr 08, 2021 35.89 36.04 35.85 36.00 584,573 +0.20(+0.56%)
Apr 07, 2021 35.75 35.85 35.67 35.80 400,739 +0.16(+0.45%)
Apr 06, 2021 35.52 35.64 35.52 35.64 415,574 -0.37(-1.03%)
Apr 05, 2021 35.75 36.06 35.68 36.01 934,183 +0.62(+1.75%)
Apr 01, 2021 35.10 35.45 35.06 35.39 857,100 +0.56(+1.61%)
Mar 31, 2021 34.87 34.99 34.78 34.83 3,141,930 -0.09(-0.26%)
Mar 30, 2021 34.79 34.98 34.76 34.92 243,703 +0.11(+0.32%)
Mar 29, 2021 34.71 34.85 34.64 34.81 465,350 -0.03(-0.09%)
Mar 26, 2021 34.59 34.87 34.53 34.84 413,600 +0.33(+0.96%)
Mar 25, 2021 34.25 34.56 34.18 34.51 1,612,337 +0.18(+0.52%)
Mar 24, 2021 34.41 34.58 34.32 34.33 424,423 -0.11(-0.32%)
Mar 23, 2021 34.69 34.77 34.39 34.44 375,414 -0.46(-1.32%)
Mar 22, 2021 34.92 35.00 34.84 34.90 504,552 -0.11(-0.31%)
Mar 19, 2021 34.96 35.08 34.81 35.01 417,300 +0.00(+0.00%)
Mar 18, 2021 35.30 35.49 35.01 35.01 630,962 -0.62(-1.74%)
Mar 17, 2021 35.27 35.68 35.26 35.63 301,501 +0.35(+0.99%)
Mar 16, 2021 35.36 35.38 35.22 35.28 397,513 -0.07(-0.20%)
Mar 15, 2021 35.41 35.42 35.13 35.35 555,558 -0.23(-0.65%)
Mar 12, 2021 35.20 35.58 35.20 35.58 373,000 +0.17(+0.48%)
Mar 11, 2021 35.22 35.47 35.14 35.41 913,837 +0.32(+0.91%)
Mar 10, 2021 34.99 35.10 34.84 35.09 844,674 +0.46(+1.33%)
Mar 09, 2021 34.64 34.70 34.53 34.63 787,632 +0.35(+1.02%)
Mar 08, 2021 34.15 34.49 34.11 34.28 1,846,298 +0.10(+0.29%)
Mar 05, 2021 34.21 34.24 33.79 34.18 709,800 +0.10(+0.29%)
Mar 04, 2021 34.46 34.60 33.85 34.08 1,868,253 -0.29(-0.84%)
Mar 03, 2021 34.43 34.59 34.26 34.37 427,116 -0.15(-0.43%)
Mar 02, 2021 34.48 34.62 34.40 34.52 515,795 +0.14(+0.41%)
Mar 01, 2021 34.23 34.42 34.22 34.38 494,229 +0.51(+1.51%)
Feb 26, 2021 34.24 34.24 33.83 33.87 563,900 -0.41(-1.20%)
Feb 25, 2021 34.89 35.02 34.21 34.28 587,027 -0.43(-1.24%)
Feb 24, 2021 34.38 34.78 34.34 34.71 316,259 +0.14(+0.40%)
Feb 23, 2021 34.46 34.63 34.20 34.57 318,463 +0.19(+0.55%)
Feb 22, 2021 34.31 34.58 34.31 34.38 257,491 +0.01(+0.03%)
Feb 19, 2021 34.39 34.53 34.31 34.37 259,500 +0.16(+0.47%)
Feb 18, 2021 34.15 34.24 34.00 34.21 221,754 -0.13(-0.38%)
Feb 17, 2021 34.23 34.35 34.12 34.34 424,898 -0.21(-0.61%)
Feb 16, 2021 34.46 34.57 34.42 34.55 223,570 +0.37(+1.08%)
Feb 12, 2021 33.90 34.18 33.90 34.18 216,900 +0.19(+0.56%)
Feb 11, 2021 34.02 34.06 33.84 33.99 1,362,881 +0.11(+0.32%)
Feb 10, 2021 34.12 34.16 33.80 33.88 773,763 -0.20(-0.59%)
Feb 09, 2021 33.94 34.12 33.90 34.08 4,090,073 +0.16(+0.47%)
Feb 08, 2021 33.97 34.01 33.78 33.92 307,271 +0.18(+0.53%)
Feb 05, 2021 33.68 33.77 33.52 33.74 172,600 +0.52(+1.57%)
Feb 04, 2021 33.15 33.27 33.11 33.22 221,479 +0.01(+0.03%)
Feb 03, 2021 33.15 33.21 33.01 33.21 194,463 -0.04(-0.12%)
Feb 02, 2021 33.17 33.28 33.04 33.25 306,859 +0.52(+1.59%)
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.