France Ishares MSCI ETF (NY: EWQ )

38.65 USD +0.52 (+1.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 38.60 38.69 38.59 38.65 456,366 +0.52(+1.36%)
Jun 23, 2021 38.38 38.43 38.09 38.13 874,668 -0.31(-0.81%)
Jun 22, 2021 38.30 38.55 38.24 38.44 654,327 +0.00(+0.00%)
Jun 21, 2021 38.18 38.48 38.16 38.44 464,082 +0.39(+1.02%)
Jun 18, 2021 38.05 38.15 37.94 38.05 726,561 -0.67(-1.73%)
Jun 17, 2021 38.72 38.81 38.52 38.72 671,426 -0.24(-0.62%)
Jun 16, 2021 39.31 39.34 38.84 38.96 599,706 -0.36(-0.92%)
Jun 15, 2021 39.29 39.35 39.24 39.32 625,558 +0.14(+0.36%)
Jun 14, 2021 39.08 39.21 39.04 39.18 733,246 +0.06(+0.15%)
Jun 11, 2021 39.10 39.14 38.97 39.12 2,574,352 +0.22(+0.57%)
Jun 10, 2021 38.89 39.05 38.87 38.90 814,946 -0.59(-1.49%)
Jun 09, 2021 39.60 39.60 39.44 39.49 813,212 +0.08(+0.20%)
Jun 08, 2021 39.49 39.53 39.37 39.41 639,200 +0.01(+0.03%)
Jun 07, 2021 39.30 39.46 39.29 39.40 466,607 +0.19(+0.48%)
Jun 04, 2021 39.13 39.21 39.03 39.21 681,635 +0.27(+0.69%)
Jun 03, 2021 39.00 39.03 38.90 38.94 425,794 -0.35(-0.89%)
Jun 02, 2021 39.19 39.35 39.13 39.29 514,106 +0.06(+0.15%)
Jun 01, 2021 39.38 39.42 39.17 39.23 815,150 +0.25(+0.64%)
May 28, 2021 38.93 39.15 38.88 38.98 1,121,397 +0.15(+0.39%)
May 27, 2021 38.85 38.96 38.70 38.83 591,020 +0.26(+0.67%)
May 26, 2021 38.64 38.71 38.54 38.57 958,006 -0.21(-0.54%)
May 25, 2021 38.84 38.89 38.66 38.78 3,125,303 +0.10(+0.26%)
May 24, 2021 38.53 38.72 38.47 38.68 575,130 +0.27(+0.70%)
May 21, 2021 38.36 38.46 38.28 38.41 459,412 +0.05(+0.13%)
May 20, 2021 38.00 38.41 37.96 38.36 2,895,212 +0.66(+1.75%)
May 19, 2021 37.48 37.85 37.30 37.70 2,996,709 -0.41(-1.08%)
May 18, 2021 38.29 38.30 38.10 38.11 663,697 -0.11(-0.29%)
May 17, 2021 38.11 38.23 38.04 38.22 896,809 -0.14(-0.36%)
May 14, 2021 38.00 38.40 37.98 38.36 794,133 +0.82(+2.18%)
May 13, 2021 37.29 37.62 37.28 37.54 1,711,024 +0.38(+1.02%)
May 12, 2021 37.30 37.52 37.08 37.16 860,468 -0.33(-0.88%)
May 11, 2021 37.43 37.62 37.33 37.49 769,034 -0.48(-1.26%)
May 10, 2021 38.28 38.29 37.93 37.97 807,241 -0.30(-0.78%)
May 07, 2021 37.81 38.27 37.79 38.27 1,151,513 +0.43(+1.14%)
May 06, 2021 37.52 37.84 37.44 37.84 916,328 +0.44(+1.18%)
May 05, 2021 37.34 37.41 37.23 37.40 534,541 +0.42(+1.14%)
May 04, 2021 37.10 37.19 36.80 36.98 1,037,843 -0.43(-1.15%)
May 03, 2021 37.26 37.44 37.24 37.41 443,592 +0.43(+1.16%)
Apr 30, 2021 37.33 37.40 36.84 36.98 1,070,500 -0.64(-1.70%)
Apr 29, 2021 37.70 37.70 37.35 37.62 529,262 +0.08(+0.21%)
Apr 28, 2021 37.38 37.59 37.30 37.54 419,205 +0.27(+0.72%)
Apr 27, 2021 37.13 37.29 37.11 37.27 314,044 +0.05(+0.13%)
Apr 26, 2021 37.19 37.24 37.14 37.22 597,812 +0.11(+0.30%)
Apr 23, 2021 36.88 37.19 36.87 37.11 592,700 +0.31(+0.84%)
Apr 22, 2021 36.95 36.98 36.70 36.80 436,190 -0.05(-0.14%)
Apr 21, 2021 36.42 36.88 36.42 36.85 484,811 +0.41(+1.13%)
Apr 20, 2021 36.69 36.72 36.33 36.44 650,121 -0.74(-1.99%)
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%)
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.