Indicators

France Ishares MSCI ETF (NY: EWQ )

40.67 +0.30 (+0.74%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	35.28	35.48	35.24	35.33	1,237,352	+0.14(+0.39%)
May 27, 2021	35.21	35.31	35.07	35.19	652,133	+0.24(+0.67%)
May 26, 2021	35.02	35.08	34.93	34.96	1,057,066	-0.19(-0.54%)
May 25, 2021	35.20	35.25	35.04	35.15	3,448,468	+0.09(+0.26%)
May 24, 2021	34.92	35.10	34.86	35.06	634,600	+0.24(+0.70%)
May 21, 2021	34.77	34.86	34.69	34.81	506,916	+0.05(+0.13%)
May 20, 2021	34.44	34.81	34.40	34.77	3,194,585	+0.60(+1.75%)
May 19, 2021	33.97	34.31	33.80	34.17	3,306,577	-0.37(-1.08%)
May 18, 2021	34.70	34.71	34.52	34.54	732,325	-0.10(-0.29%)
May 17, 2021	34.54	34.65	34.48	34.64	989,541	-0.13(-0.37%)
May 14, 2021	34.44	34.80	34.42	34.77	876,248	+0.74(+2.18%)
May 13, 2021	33.80	34.09	33.79	34.02	1,887,949	+0.34(+1.02%)
May 12, 2021	33.80	34.00	33.61	33.68	949,442	-0.30(-0.88%)
May 11, 2021	33.92	34.09	33.83	33.98	848,554	-0.44(-1.26%)
May 10, 2021	34.69	34.70	34.38	34.41	890,712	-0.27(-0.78%)
May 07, 2021	34.27	34.68	34.25	34.68	1,270,582	+0.39(+1.14%)
May 06, 2021	34.00	34.29	33.93	34.29	1,011,079	+0.40(+1.18%)
May 05, 2021	33.84	33.90	33.74	33.90	589,814	+0.38(+1.14%)
May 04, 2021	33.62	33.70	33.35	33.51	1,145,159	-0.39(-1.15%)

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.