Indicators

France Ishares MSCI ETF (NY: EWQ )

42.25 UNCHANGED

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	25.62	26.03	25.35	25.95	2,400,920	-0.22(-0.86%)
Feb 27, 2020	26.55	26.93	26.15	26.17	2,027,578	-0.72(-2.67%)
Feb 26, 2020	27.18	27.37	26.89	26.89	2,564,933	-0.03(-0.10%)
Feb 25, 2020	27.53	27.55	26.91	26.91	1,413,554	-0.66(-2.41%)
Feb 24, 2020	27.54	27.77	27.42	27.58	1,207,775	-1.20(-4.18%)
Feb 21, 2020	28.80	28.85	28.69	28.78	620,412	-0.13(-0.43%)
Feb 20, 2020	29.03	29.09	28.78	28.90	865,292	-0.13(-0.46%)
Feb 19, 2020	28.98	29.07	28.97	29.04	676,608	+0.17(+0.59%)
Feb 18, 2020	28.82	28.94	28.82	28.87	702,621	-0.09(-0.31%)
Feb 14, 2020	29.00	29.04	28.90	28.96	436,764	-0.05(-0.19%)
Feb 13, 2020	28.93	29.07	28.87	29.01	1,448,410	-0.20(-0.68%)
Feb 12, 2020	29.20	29.22	29.14	29.21	496,609	+0.20(+0.68%)
Feb 11, 2020	28.99	29.07	28.98	29.01	324,331	+0.08(+0.28%)
Feb 10, 2020	28.78	28.93	28.78	28.93	872,339	+0.03(+0.09%)
Feb 07, 2020	28.88	29.01	28.84	28.90	2,087,591	-0.17(-0.59%)
Feb 06, 2020	29.06	29.08	28.99	29.07	517,319	+0.14(+0.50%)
Feb 05, 2020	28.94	28.96	28.84	28.93	1,166,446	+0.25(+0.88%)
Feb 04, 2020	28.69	28.73	28.65	28.68	1,637,497	+0.41(+1.46%)

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.