Indicators

France Ishares MSCI ETF (NY: EWQ )

42.34 +0.09 (+0.21%)

Streaming Delayed Price Updated: 12:39 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.58	21.60	21.24	21.37	766,898	-0.39(-1.79%)
May 28, 2015	21.70	21.77	21.49	21.76	386,700	-0.03(-0.15%)
May 27, 2015	21.43	21.82	21.42	21.79	1,008,479	+0.39(+1.82%)
May 26, 2015	21.63	21.65	21.34	21.40	596,169	-0.47(-2.14%)
May 22, 2015	21.93	21.87	21.87	21.87	2,928,452	-0.19(-0.86%)
May 21, 2015	21.98	22.12	21.95	22.06	248,965	+0.07(+0.32%)
May 20, 2015	21.91	22.06	21.87	21.99	615,021	+0.05(+0.22%)
May 19, 2015	21.92	21.99	21.86	21.94	496,172	+0.04(+0.18%)
May 18, 2015	21.87	21.97	21.80	21.90	534,584	-0.21(-0.97%)
May 15, 2015	22.01	22.14	21.89	22.12	633,002	+0.05(+0.22%)
May 14, 2015	21.97	22.08	21.94	22.07	849,297	+0.43(+1.98%)
May 13, 2015	21.85	21.92	21.62	21.64	762,759	+0.17(+0.81%)
May 12, 2015	21.54	21.56	21.41	21.47	1,713,267	-0.08(-0.37%)
May 11, 2015	21.58	21.65	21.50	21.55	361,961	-0.31(-1.42%)
May 08, 2015	21.74	21.94	21.73	21.85	282,697	+0.43(+2.00%)
May 07, 2015	21.44	21.52	21.33	21.43	555,132	-0.17(-0.81%)
May 06, 2015	21.58	21.72	21.50	21.60	613,582	+0.27(+1.26%)
May 05, 2015	21.58	21.58	21.30	21.33	844,679	-0.37(-1.68%)
May 04, 2015	21.81	21.85	21.68	21.70	1,080,561	-0.13(-0.62%)

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.