Indicators

France Ishares MSCI ETF (NY: EWQ )

41.84 +0.32 (+0.78%)

Streaming Delayed Price Updated: 11:53 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	25.01	25.03	24.90	24.99	1,078,778	-0.05(-0.20%)
Jul 28, 2017	24.92	25.04	24.91	25.04	441,283	-0.03(-0.10%)
Jul 27, 2017	25.21	25.21	24.97	25.07	1,468,346	-0.13(-0.51%)
Jul 26, 2017	25.10	25.26	25.05	25.20	773,245	+0.21(+0.85%)
Jul 25, 2017	25.18	25.20	24.96	24.98	996,250	+0.11(+0.44%)
Jul 24, 2017	24.84	24.90	24.76	24.87	1,023,218	-0.08(-0.31%)
Jul 21, 2017	24.89	24.96	24.72	24.95	788,846	-0.18(-0.71%)
Jul 20, 2017	25.12	25.15	25.02	25.13	1,218,345	+0.11(+0.44%)
Jul 19, 2017	24.89	25.03	24.89	25.02	497,370	+0.09(+0.37%)
Jul 18, 2017	24.87	24.93	24.84	24.93	688,477	-0.01(-0.03%)
Jul 17, 2017	24.91	24.94	24.87	24.93	482,544	-0.03(-0.14%)
Jul 14, 2017	24.84	24.98	24.78	24.97	717,054	+0.15(+0.62%)
Jul 13, 2017	24.82	24.82	24.71	24.82	703,355	+0.09(+0.38%)
Jul 12, 2017	24.74	24.76	24.69	24.72	1,617,583	+0.17(+0.69%)
Jul 11, 2017	24.38	24.55	24.34	24.55	335,940	+0.10(+0.42%)
Jul 10, 2017	24.36	24.48	24.34	24.45	363,165	+0.08(+0.31%)
Jul 07, 2017	24.31	24.41	24.24	24.37	652,563	+0.02(+0.07%)
Jul 06, 2017	24.25	24.45	24.20	24.36	996,638	-0.06(-0.24%)
Jul 05, 2017	24.34	24.43	24.29	24.42	1,093,708	+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.