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 (%)
Jul 31, 2017	24.98	25.00	24.87	24.97	1,079,882	-0.05(-0.20%)
Jul 28, 2017	24.89	25.02	24.88	25.02	441,734	-0.03(-0.10%)
Jul 27, 2017	25.18	25.18	24.94	25.04	1,469,847	-0.13(-0.51%)
Jul 26, 2017	25.08	25.24	25.03	25.17	774,036	+0.21(+0.85%)
Jul 25, 2017	25.15	25.17	24.93	24.96	997,268	+0.11(+0.44%)
Jul 24, 2017	24.82	24.87	24.74	24.85	1,024,264	-0.08(-0.31%)
Jul 21, 2017	24.87	24.93	24.70	24.93	789,653	-0.18(-0.71%)
Jul 20, 2017	25.10	25.12	24.99	25.10	1,219,591	+0.11(+0.44%)
Jul 19, 2017	24.87	25.00	24.87	24.99	497,879	+0.09(+0.37%)
Jul 18, 2017	24.85	24.91	24.81	24.90	689,181	-0.01(-0.03%)
Jul 17, 2017	24.88	24.92	24.84	24.91	483,037	-0.03(-0.14%)
Jul 14, 2017	24.82	24.95	24.76	24.94	717,787	+0.15(+0.62%)
Jul 13, 2017	24.79	24.79	24.69	24.79	704,074	+0.09(+0.38%)
Jul 12, 2017	24.71	24.74	24.66	24.70	1,619,237	+0.17(+0.69%)
Jul 11, 2017	24.36	24.53	24.32	24.53	336,284	+0.10(+0.42%)
Jul 10, 2017	24.33	24.45	24.32	24.43	363,537	+0.08(+0.31%)
Jul 07, 2017	24.29	24.38	24.22	24.35	653,230	+0.02(+0.07%)
Jul 06, 2017	24.23	24.42	24.18	24.33	997,657	-0.06(-0.24%)
Jul 05, 2017	24.32	24.41	24.26	24.39	1,094,827	+0.01(+0.03%)

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.