Indicators

France Ishares MSCI ETF (NY: EWQ )

42.25 +0.04 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	23.46	23.47	23.38	23.39	1,835,644	+0.00(+0.00%)
Apr 27, 2017	23.36	23.40	23.29	23.39	1,906,083	+0.02(+0.07%)
Apr 26, 2017	23.36	23.46	23.36	23.37	2,720,322	-0.17(-0.71%)
Apr 25, 2017	23.41	23.55	23.36	23.54	1,541,690	+0.21(+0.89%)
Apr 24, 2017	23.21	23.34	23.17	23.33	2,592,185	+1.29(+5.83%)
Apr 21, 2017	21.97	22.04	21.94	22.04	3,900,313	-0.02(-0.08%)
Apr 20, 2017	22.07	22.23	22.05	22.06	8,178,477	+0.38(+1.77%)
Apr 19, 2017	21.76	21.78	21.63	21.68	5,734,781	-0.01(-0.04%)
Apr 18, 2017	21.69	21.73	21.55	21.68	3,095,686	-0.21(-0.95%)
Apr 17, 2017	21.83	21.99	21.83	21.89	1,598,637	+0.10(+0.46%)
Apr 13, 2017	21.80	21.86	21.73	21.79	1,684,088	-0.21(-0.95%)
Apr 12, 2017	21.94	22.01	21.86	22.00	1,039,412	+0.03(+0.11%)
Apr 11, 2017	21.95	21.99	21.82	21.98	1,135,983	+0.04(+0.19%)
Apr 10, 2017	21.93	21.99	21.90	21.93	563,019	-0.13(-0.57%)
Apr 07, 2017	22.01	22.10	22.00	22.06	1,410,430	+0.00(+0.00%)
Apr 06, 2017	22.09	22.13	22.03	22.06	893,217	+0.12(+0.53%)
Apr 05, 2017	22.08	22.11	21.92	21.94	940,935	-0.15(-0.68%)
Apr 04, 2017	22.01	22.10	21.95	22.09	670,078	+0.02(+0.08%)

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.