France Ishares MSCI ETF (NY: EWQ )

33.48 USD -0.22 (-0.65%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 33.42 33.60 33.39 33.48 426,600 -0.22(-0.65%)
Jan 21, 2021 33.78 33.78 33.52 33.70 531,650 -0.11(-0.33%)
Jan 20, 2021 33.72 33.82 33.63 33.81 411,202 +0.14(+0.42%)
Jan 19, 2021 33.73 33.74 33.52 33.67 592,109 +0.20(+0.60%)
Jan 15, 2021 33.67 33.69 33.27 33.47 299,100 -0.65(-1.91%)
Jan 14, 2021 34.01 34.21 33.97 34.12 929,533 +0.12(+0.35%)
Jan 13, 2021 34.02 34.13 33.89 34.00 628,115 -0.07(-0.21%)
Jan 12, 2021 33.85 34.13 33.69 34.07 7,458,859 +0.17(+0.50%)
Jan 11, 2021 33.71 33.97 33.71 33.90 554,733 -0.57(-1.65%)
Jan 08, 2021 34.40 34.47 34.13 34.47 362,700 +0.19(+0.55%)
Jan 07, 2021 34.20 34.32 34.17 34.28 456,607 +0.15(+0.44%)
Jan 06, 2021 33.92 34.30 33.87 34.13 3,124,136 +0.30(+0.89%)
Jan 05, 2021 33.58 33.90 33.47 33.83 2,874,018 +0.20(+0.59%)
Jan 04, 2021 34.20 34.25 33.46 33.63 786,318 +0.37(+1.11%)
Dec 31, 2020 33.26 33.26 33.26 322,565 -0.45(-1.33%)
Dec 30, 2020 33.91 33.99 33.71 33.71 322,565 +0.01(+0.03%)
Dec 29, 2020 33.91 33.96 33.64 33.70 388,926 +0.15(+0.45%)
Dec 28, 2020 33.57 33.72 33.52 33.55 239,304 +0.31(+0.93%)
Dec 24, 2020 33.12 33.26 33.10 33.24 430,600 -0.02(-0.06%)
Dec 23, 2020 33.21 33.31 33.12 33.26 366,392 +0.47(+1.43%)
Dec 22, 2020 32.84 32.88 32.69 32.79 431,784 -0.03(-0.09%)
Dec 21, 2020 32.30 32.90 32.17 32.82 983,760 -0.49(-1.47%)
Dec 18, 2020 33.41 33.44 33.21 33.31 679,000 -0.18(-0.54%)
Dec 17, 2020 33.60 33.69 33.46 33.49 717,705 +0.14(+0.42%)
Dec 16, 2020 33.24 33.40 33.11 33.35 535,425 -0.01(-0.03%)
Dec 15, 2020 33.15 33.36 33.06 33.36 1,322,173 +0.39(+1.18%)
Dec 14, 2020 33.25 33.27 32.94 32.97 509,711 -0.16(-0.48%)
Dec 11, 2020 33.10 33.16 32.93 33.13 919,700 -0.15(-0.45%)
Dec 10, 2020 33.04 33.42 33.04 33.28 541,089 +0.08(+0.24%)
Dec 09, 2020 33.39 33.41 32.99 33.20 1,473,919 -0.24(-0.72%)
Dec 08, 2020 33.26 33.44 33.25 33.44 498,678 +0.09(+0.27%)
Dec 07, 2020 33.42 33.50 33.29 33.35 615,422 -0.32(-0.95%)
Dec 04, 2020 33.64 33.72 33.59 33.67 745,200 +0.30(+0.90%)
Dec 03, 2020 33.47 33.59 33.31 33.37 615,620 -0.05(-0.15%)
Dec 02, 2020 33.24 33.44 33.19 33.42 767,817 +0.05(+0.15%)
Dec 01, 2020 33.08 33.41 33.06 33.37 1,107,270 +0.88(+2.71%)
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%)
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.