Indicators

France Ishares MSCI ETF (NY: EWQ )

42.00 +0.03 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	35.32	35.51	35.28	35.36	1,236,088	+0.14(+0.39%)
May 27, 2021	35.25	35.35	35.11	35.23	651,467	+0.24(+0.67%)
May 26, 2021	35.05	35.12	34.97	34.99	1,055,986	-0.19(-0.54%)
May 25, 2021	35.24	35.28	35.07	35.18	3,444,945	+0.09(+0.26%)
May 24, 2021	34.95	35.13	34.90	35.09	633,951	+0.24(+0.70%)
May 21, 2021	34.80	34.89	34.73	34.85	506,398	+0.05(+0.13%)
May 20, 2021	34.47	34.85	34.44	34.80	3,191,321	+0.60(+1.75%)
May 19, 2021	34.00	34.34	33.84	34.20	3,303,199	-0.37(-1.08%)
May 18, 2021	34.74	34.75	34.56	34.57	731,577	-0.10(-0.29%)
May 17, 2021	34.57	34.68	34.51	34.67	988,530	-0.13(-0.36%)
May 14, 2021	34.47	34.84	34.46	34.80	875,353	+0.74(+2.18%)
May 13, 2021	33.83	34.13	33.82	34.06	1,886,020	+0.34(+1.02%)
May 12, 2021	33.84	34.04	33.64	33.71	948,473	-0.30(-0.88%)
May 11, 2021	33.96	34.13	33.87	34.01	847,687	-0.44(-1.26%)
May 10, 2021	34.73	34.74	34.41	34.45	889,802	-0.27(-0.78%)
May 07, 2021	34.30	34.72	34.28	34.72	1,269,284	+0.39(+1.14%)
May 06, 2021	34.04	34.33	33.97	34.33	1,010,046	+0.40(+1.18%)
May 05, 2021	33.88	33.94	33.78	33.93	589,211	+0.38(+1.14%)
May 04, 2021	33.66	33.74	33.39	33.55	1,143,989	-0.39(-1.15%)

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.