Indicators

France Ishares MSCI ETF (NY: EWQ )

41.97 +0.36 (+0.87%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	25.57	25.69	25.55	25.63	565,935	+0.14(+0.55%)
Feb 27, 2019	25.57	25.59	25.47	25.49	771,904	-0.10(-0.38%)
Feb 26, 2019	25.49	25.63	25.47	25.58	450,252	+0.13(+0.51%)
Feb 25, 2019	25.53	25.56	25.44	25.45	964,401	+0.08(+0.31%)
Feb 22, 2019	25.38	25.43	25.33	25.37	1,178,618	+0.11(+0.45%)
Feb 21, 2019	25.31	25.32	25.22	25.26	2,133,897	-0.03(-0.10%)
Feb 20, 2019	25.16	25.38	25.14	25.29	9,703,198	+0.09(+0.35%)
Feb 19, 2019	24.96	25.21	24.95	25.20	7,210,585	+0.18(+0.73%)
Feb 15, 2019	24.91	25.02	24.85	25.02	2,551,249	+0.45(+1.85%)
Feb 14, 2019	24.58	24.65	24.49	24.56	1,466,706	+0.05(+0.21%)
Feb 13, 2019	24.62	24.64	24.51	24.51	1,182,174	-0.06(-0.25%)
Feb 12, 2019	24.51	24.59	24.49	24.57	1,222,340	+0.33(+1.37%)
Feb 11, 2019	24.27	24.31	24.19	24.24	745,610	+0.00(+0.00%)
Feb 08, 2019	24.18	24.26	24.05	24.24	573,103	-0.12(-0.50%)
Feb 07, 2019	24.47	24.51	24.29	24.36	801,037	-0.40(-1.62%)
Feb 06, 2019	24.81	24.83	24.72	24.76	655,361	-0.12(-0.49%)
Feb 05, 2019	24.86	24.91	24.82	24.88	740,863	+0.23(+0.92%)
Feb 04, 2019	24.53	24.67	24.41	24.66	757,103	-0.01(-0.04%)

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.