Skip to main content

France Ishares MSCI ETF (NY: EWQ )

38.32 +0.67 (+1.78%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 40.63 40.81 40.52 40.77 283,092 +0.29(+0.72%)
May 30, 2024 40.40 40.59 40.37 40.47 180,022 +0.30(+0.75%)
May 29, 2024 40.26 40.40 40.15 40.17 277,777 -0.71(-1.75%)
May 28, 2024 41.03 41.06 40.76 40.89 160,178 -0.15(-0.36%)
May 24, 2024 40.93 41.04 40.87 41.03 172,957 +0.35(+0.87%)
May 23, 2024 41.21 41.21 40.58 40.68 271,686 -0.20(-0.48%)
May 22, 2024 40.95 40.99 40.72 40.88 830,254 -0.38(-0.92%)
May 21, 2024 41.10 41.28 41.08 41.26 430,419 -0.05(-0.12%)
May 20, 2024 41.43 41.44 41.30 41.31 75,706 +0.00(+0.00%)
May 17, 2024 41.14 41.32 41.07 41.31 156,856 +0.04(+0.09%)
May 16, 2024 41.41 41.45 41.20 41.27 367,913 -0.36(-0.87%)
May 15, 2024 41.48 41.65 41.39 41.63 152,729 +0.22(+0.52%)
May 14, 2024 41.27 41.43 41.20 41.41 223,755 +0.32(+0.79%)
May 13, 2024 41.05 41.17 41.00 41.09 192,515 +0.03(+0.07%)
May 10, 2024 41.15 41.15 40.98 41.06 165,469 +0.03(+0.07%)
May 09, 2024 40.71 41.03 40.71 41.03 247,588 +0.44(+1.08%)
May 08, 2024 40.55 40.68 40.51 40.59 251,955 +0.31(+0.78%)
May 07, 2024 40.26 40.37 40.21 40.28 307,315 +0.29(+0.73%)
May 06, 2024 39.98 40.03 39.91 39.99 158,105 +0.25(+0.64%)
May 03, 2024 39.90 39.96 39.58 39.73 155,966 +0.34(+0.87%)
May 02, 2024 39.26 39.46 39.08 39.39 667,652 +0.39(+1.00%)
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.