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, 2022	33.18	33.88	33.03	33.26	1,416,749	-1.25(-3.63%)
Feb 25, 2022	33.94	34.53	33.98	34.51	1,293,145	+1.04(+3.12%)
Feb 24, 2022	32.57	33.62	32.47	33.47	2,895,383	-0.77(-2.25%)
Feb 23, 2022	35.04	35.09	34.16	34.24	3,794,247	-0.27(-0.79%)
Feb 22, 2022	34.66	34.96	34.26	34.51	1,353,156	-0.80(-2.27%)
Feb 18, 2022				35.31	0	-0.06(-0.16%)
Feb 17, 2022	35.62	35.65	35.33	35.37	895,624	-0.50(-1.39%)
Feb 16, 2022	35.55	35.93	35.50	35.87	976,418	+0.10(+0.29%)
Feb 15, 2022	35.45	35.80	35.45	35.76	992,755	+0.96(+2.76%)
Feb 14, 2022	34.90	34.98	34.50	34.80	1,621,207	-0.37(-1.04%)
Feb 11, 2022	36.05	36.16	35.06	35.17	1,966,362	-1.10(-3.04%)
Feb 10, 2022	36.15	36.79	36.14	36.27	1,125,813	-0.56(-1.51%)
Feb 09, 2022	36.71	36.83	36.62	36.83	796,814	+0.63(+1.74%)
Feb 08, 2022	36.02	36.25	35.90	36.20	687,765	+0.17(+0.47%)
Feb 07, 2022	35.93	36.21	35.92	36.03	822,570	+0.05(+0.13%)
Feb 04, 2022	35.79	36.17	35.73	35.98	1,373,326	+0.09(+0.26%)
Feb 03, 2022	36.02		35.85	35.89	880,742	-0.43(-1.19%)
Feb 02, 2022	36.40	36.46	36.14	36.32	875,964	+0.15(+0.42%)

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.