Indicators

France Ishares MSCI ETF (NY: EWQ )

42.00 +0.03 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	27.19	27.39	27.19	27.25	805,293	-0.26(-0.95%)
Sep 27, 2018	27.61	27.74	27.51	27.52	496,685	-0.14(-0.50%)
Sep 26, 2018	27.58	27.87	27.58	27.65	459,836	+0.07(+0.25%)
Sep 25, 2018	27.67	27.71	27.55	27.58	560,835	+0.06(+0.22%)
Sep 24, 2018	27.65	27.66	27.52	27.52	406,400	-0.08(-0.28%)
Sep 21, 2018	27.58	27.64	27.57	27.60	402,070	+0.06(+0.22%)
Sep 20, 2018	27.48	27.58	27.39	27.54	515,216	+0.51(+1.90%)
Sep 19, 2018	26.96	27.07	26.95	27.03	547,265	+0.12(+0.45%)
Sep 18, 2018	26.89	26.99	26.86	26.91	424,450	+0.13(+0.49%)
Sep 17, 2018	26.86	26.92	26.74	26.78	411,339	+0.05(+0.19%)
Sep 14, 2018	26.86	26.88	26.66	26.72	1,044,623	-0.10(-0.36%)
Sep 13, 2018	26.87	26.92	26.72	26.82	802,724	+0.22(+0.82%)
Sep 12, 2018	26.53	26.72	26.51	26.60	1,561,364	+0.20(+0.76%)
Sep 11, 2018	26.16	26.41	26.12	26.40	1,076,093	+0.08(+0.30%)
Sep 10, 2018	26.38	26.40	26.29	26.33	906,905	+0.26(+1.00%)
Sep 07, 2018	26.04	26.17	25.99	26.07	3,196,525	-0.23(-0.89%)
Sep 06, 2018	26.34	26.45	26.17	26.30	2,010,974	+0.00(+0.00%)
Sep 05, 2018	26.42	26.43	26.23	26.30	895,119	-0.31(-1.17%)

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.