Indicators

France Ishares MSCI ETF (NY: EWQ )

41.97 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.52	31.76	31.02	31.05	1,096,789	-0.47(-1.49%)
Apr 28, 2022	31.27	31.63	30.95	31.52	1,331,612	+0.43(+1.39%)
Apr 27, 2022	31.02	31.34	30.80	31.09	1,136,040	+0.03(+0.09%)
Apr 26, 2022	31.83	31.86	31.06	31.06	1,778,179	-0.94(-2.94%)
Apr 25, 2022	31.86	32.03	31.53	32.00	1,836,837	-0.20(-0.61%)
Apr 22, 2022	32.67	32.67	32.16	32.20	944,311	-0.45(-1.39%)
Apr 21, 2022	33.49	33.59	32.56	32.65	993,371	-0.12(-0.37%)
Apr 20, 2022	32.74	32.87	32.63	32.78	841,004	+0.37(+1.13%)
Apr 19, 2022	32.03	32.41	32.03	32.41	1,161,165	+0.08(+0.23%)
Apr 18, 2022	32.15	32.60	32.15	32.33	5,493,312	+0.02(+0.06%)
Apr 14, 2022	32.46	32.52	32.22	32.31	1,198,074	-0.10(-0.32%)
Apr 13, 2022	31.91	32.45	31.89	32.42	2,552,471	+0.41(+1.27%)
Apr 12, 2022	32.31	32.40	31.89	32.01	970,147	-0.21(-0.64%)
Apr 11, 2022	32.53	32.66	32.19	32.22	650,571	+0.03(+0.09%)
Apr 08, 2022	32.02	32.43	32.00	32.19	772,974	-0.07(-0.20%)
Apr 07, 2022	32.35	32.41	31.89	32.26	617,943	+0.13(+0.41%)
Apr 06, 2022	32.19	32.36	31.93	32.13	819,905	-0.65(-1.98%)
Apr 05, 2022	32.94	33.15	32.68	32.78	976,896	-0.84(-2.50%)
Apr 04, 2022	33.37	33.68	33.37	33.61	502,318	+0.03(+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.