Indicators

France Ishares MSCI ETF (NY: EWQ )

42.26 +0.01 (+0.02%)

Streaming Delayed Price Updated: 3:35 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	30.64	31.02	30.55	30.99	633,088	+0.61(+2.01%)
Jul 28, 2022	29.97	30.43	29.81	30.38	843,292	+0.29(+0.97%)
Jul 27, 2022	29.61	30.15	29.53	30.09	2,715,631	+0.87(+2.99%)
Jul 26, 2022	29.47	29.51	29.22	29.22	620,781	-0.65(-2.17%)
Jul 25, 2022	29.87	29.94	29.68	29.87	579,524	+0.32(+1.08%)
Jul 22, 2022	29.75	29.95	29.43	29.55	740,357	-0.12(-0.39%)
Jul 21, 2022	29.34	29.69	29.30	29.66	692,180	+0.36(+1.22%)
Jul 20, 2022	29.55	29.65	29.10	29.31	668,444	-0.44(-1.47%)
Jul 19, 2022	29.36	29.78	29.36	29.74	779,052	+1.07(+3.72%)
Jul 18, 2022	28.99	29.08	28.62	28.68	926,234	+0.16(+0.58%)
Jul 15, 2022	28.17	28.57	28.04	28.51	544,598	+0.56(+2.01%)
Jul 14, 2022	27.68	28.00	27.44	27.95	654,821	-0.41(-1.44%)
Jul 13, 2022	27.89	28.48	27.89	28.36	652,901	+0.11(+0.38%)
Jul 12, 2022	28.14	28.56	28.14	28.25	613,736	+0.09(+0.31%)
Jul 11, 2022	28.23	28.40	28.08	28.16	536,504	-0.48(-1.66%)
Jul 08, 2022	28.55	28.77	28.39	28.64	385,092	-0.02(-0.07%)
Jul 07, 2022	28.57	28.72	28.51	28.66	298,443	+0.31(+1.09%)
Jul 06, 2022	28.10	28.43	28.07	28.35	608,956	+0.09(+0.31%)
Jul 05, 2022	27.86	28.26	27.73	28.26	2,088,703	-0.93(-3.19%)

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.