Indicators

France Ishares MSCI ETF (NY: EWQ )

41.81 -0.39 (-0.92%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	28.35	28.41	28.32	28.33	552,690	-0.13(-0.47%)
Nov 27, 2019	28.45	28.48	28.39	28.47	619,961	-0.08(-0.28%)
Nov 26, 2019	28.48	28.55	28.45	28.55	944,436	+0.06(+0.22%)
Nov 25, 2019	28.42	28.48	28.41	28.48	1,025,832	+0.12(+0.41%)
Nov 22, 2019	28.45	28.45	28.29	28.37	1,145,498	+0.03(+0.09%)
Nov 21, 2019	28.39	28.41	28.29	28.34	649,535	-0.03(-0.09%)
Nov 20, 2019	28.42	28.46	28.26	28.37	877,692	-0.14(-0.50%)
Nov 19, 2019	28.64	28.64	28.45	28.51	575,435	-0.11(-0.38%)
Nov 18, 2019	28.46	28.63	28.44	28.62	579,592	+0.04(+0.16%)
Nov 15, 2019	28.48	28.59	28.46	28.57	729,471	+0.20(+0.69%)
Nov 14, 2019	28.25	28.38	28.24	28.38	535,792	+0.05(+0.19%)
Nov 13, 2019	28.28	28.33	28.25	28.32	976,314	-0.05(-0.19%)
Nov 12, 2019	28.38	28.45	28.34	28.38	796,709	-0.02(-0.06%)
Nov 11, 2019	28.33	28.42	28.31	28.39	1,074,154	+0.04(+0.16%)
Nov 08, 2019	28.24	28.37	28.19	28.35	799,200	+0.03(+0.09%)
Nov 07, 2019	28.38	28.40	28.31	28.32	1,369,029	+0.02(+0.06%)
Nov 06, 2019	28.32	28.37	28.24	28.31	792,288	+0.08(+0.29%)
Nov 05, 2019	28.25	28.27	28.18	28.23	980,491	-0.06(-0.22%)
Nov 04, 2019	28.35	28.39	28.25	28.29	822,618	+0.16(+0.57%)

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.