Indicators

France Ishares MSCI ETF (NY: EWQ )

42.37 +0.12 (+0.27%)

Streaming Delayed Price Updated: 10:20 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	25.60	26.01	25.33	25.92	2,403,375	-0.22(-0.86%)
Feb 27, 2020	26.53	26.90	26.12	26.14	2,029,652	-0.72(-2.67%)
Feb 26, 2020	27.15	27.34	26.86	26.86	2,567,556	-0.03(-0.10%)
Feb 25, 2020	27.50	27.52	26.89	26.89	1,415,000	-0.66(-2.41%)
Feb 24, 2020	27.51	27.75	27.39	27.55	1,209,011	-1.20(-4.18%)
Feb 21, 2020	28.77	28.82	28.66	28.75	621,046	-0.13(-0.43%)
Feb 20, 2020	29.00	29.06	28.75	28.88	866,177	-0.13(-0.46%)
Feb 19, 2020	28.95	29.04	28.94	29.01	677,300	+0.17(+0.59%)
Feb 18, 2020	28.79	28.91	28.79	28.84	703,340	-0.09(-0.31%)
Feb 14, 2020	28.97	29.01	28.88	28.93	437,210	-0.05(-0.19%)
Feb 13, 2020	28.90	29.04	28.84	28.98	1,449,892	-0.20(-0.68%)
Feb 12, 2020	29.17	29.19	29.11	29.18	497,117	+0.20(+0.68%)
Feb 11, 2020	28.96	29.05	28.95	28.98	324,663	+0.08(+0.28%)
Feb 10, 2020	28.75	28.90	28.75	28.90	873,231	+0.03(+0.09%)
Feb 07, 2020	28.85	28.98	28.81	28.88	2,089,726	-0.17(-0.59%)
Feb 06, 2020	29.03	29.05	28.96	29.05	517,848	+0.14(+0.50%)
Feb 05, 2020	28.91	28.93	28.81	28.90	1,167,639	+0.25(+0.88%)
Feb 04, 2020	28.66	28.70	28.62	28.65	1,639,171	+0.41(+1.46%)

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.