Indicators

France Ishares MSCI ETF (NY: EWQ )

42.25 +0.04 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	20.41	20.41	20.33	20.35	754,783	+0.04(+0.20%)
Nov 27, 2015	20.33	20.35	20.30	20.31	237,413	+0.16(+0.80%)
Nov 25, 2015	20.12	20.15	20.15	20.15	409,993	+0.12(+0.61%)
Nov 24, 2015	19.85	20.06	19.85	20.03	2,134,222	-0.15(-0.72%)
Nov 23, 2015	20.23	20.29	20.11	20.17	560,733	-0.17(-0.83%)
Nov 20, 2015	20.50	20.52	20.34	20.34	457,003	-0.17(-0.83%)
Nov 19, 2015	20.54	20.60	20.47	20.51	448,243	+0.06(+0.28%)
Nov 18, 2015	20.34	20.50	20.28	20.45	852,883	+0.19(+0.92%)
Nov 17, 2015	20.37	20.43	20.23	20.27	1,187,606	+0.06(+0.28%)
Nov 16, 2015	19.94	20.21	19.94	20.21	951,684	+0.18(+0.89%)
Nov 13, 2015	20.02	20.11	19.91	20.03	843,900	-0.22(-1.08%)
Nov 12, 2015	20.29	20.41	20.25	20.25	1,110,631	-0.32(-1.57%)
Nov 11, 2015	20.69	20.69	20.55	20.58	503,702	+0.10(+0.47%)
Nov 10, 2015	20.34	20.49	20.32	20.48	898,874	-0.09(-0.43%)
Nov 09, 2015	20.64	20.67	20.46	20.57	808,528	-0.30(-1.43%)
Nov 06, 2015	20.82	20.88	20.70	20.87	901,262	-0.16(-0.77%)
Nov 05, 2015	21.08	21.13	20.96	21.03	637,343	+0.15(+0.70%)
Nov 04, 2015	21.03	21.04	20.83	20.88	884,129	-0.16(-0.77%)
Nov 03, 2015	20.90	21.08	20.83	21.04	728,129	-0.09(-0.42%)

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.