Indicators

France Ishares MSCI ETF (NY: EWQ )

40.90 +0.26 (+0.64%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	23.44	23.45	23.36	23.36	1,837,521	+0.00(+0.00%)
Apr 27, 2017	23.34	23.38	23.26	23.36	1,908,032	+0.02(+0.07%)
Apr 26, 2017	23.34	23.44	23.34	23.35	2,723,104	-0.17(-0.71%)
Apr 25, 2017	23.39	23.53	23.34	23.51	1,543,266	+0.21(+0.89%)
Apr 24, 2017	23.19	23.31	23.15	23.30	2,594,836	+1.28(+5.83%)
Apr 21, 2017	21.95	22.02	21.92	22.02	3,904,302	-0.02(-0.08%)
Apr 20, 2017	22.05	22.20	22.03	22.04	8,186,841	+0.38(+1.77%)
Apr 19, 2017	21.74	21.75	21.61	21.65	5,740,646	-0.01(-0.04%)
Apr 18, 2017	21.67	21.71	21.53	21.66	3,098,852	-0.21(-0.95%)
Apr 17, 2017	21.81	21.96	21.81	21.87	1,600,272	+0.10(+0.46%)
Apr 13, 2017	21.78	21.84	21.71	21.77	1,685,811	-0.21(-0.95%)
Apr 12, 2017	21.92	21.99	21.84	21.98	1,040,475	+0.02(+0.11%)
Apr 11, 2017	21.93	21.97	21.80	21.95	1,137,145	+0.04(+0.19%)
Apr 10, 2017	21.90	21.96	21.88	21.91	563,594	-0.12(-0.57%)
Apr 07, 2017	21.99	22.08	21.98	22.04	1,411,872	+0.00(+0.00%)
Apr 06, 2017	22.06	22.10	22.00	22.04	894,131	+0.12(+0.53%)
Apr 05, 2017	22.05	22.09	21.90	21.92	941,897	-0.15(-0.68%)
Apr 04, 2017	21.99	22.08	21.93	22.07	670,764	+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.