Indicators

France Ishares MSCI ETF (NY: EWQ )

42.08 +0.11 (+0.25%)

Streaming Delayed Price Updated: 9:56 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	23.23	23.23	22.99	23.16	2,521,472	+0.17(+0.76%)
Dec 28, 2018	23.11	23.12	22.90	22.98	1,076,916	+0.09(+0.38%)
Dec 27, 2018	22.54	22.90	22.34	22.89	1,099,842	-0.04(-0.15%)
Dec 26, 2018	22.33	22.93	22.29	22.93	1,613,154	+0.61(+2.74%)
Dec 24, 2018	22.64	22.79	22.32	22.32	973,840	-0.36(-1.58%)
Dec 21, 2018	22.89	23.00	22.62	22.68	1,247,565	-0.31(-1.33%)
Dec 20, 2018	23.07	23.18	22.91	22.98	1,470,764	-0.10(-0.42%)
Dec 19, 2018	23.41	23.61	22.99	23.08	1,784,154	-0.19(-0.83%)
Dec 18, 2018	23.38	23.43	23.22	23.27	1,731,735	+0.00(+0.01%)
Dec 17, 2018	23.41	23.43	23.17	23.27	1,142,458	-0.17(-0.74%)
Dec 14, 2018	23.48	23.60	23.42	23.44	991,896	-0.42(-1.75%)
Dec 13, 2018	23.90	23.98	23.81	23.86	1,445,222	-0.06(-0.25%)
Dec 12, 2018	23.90	24.08	23.88	23.92	2,107,675	+0.50(+2.11%)
Dec 11, 2018	23.57	23.60	23.26	23.42	975,184	+0.10(+0.41%)
Dec 10, 2018	23.41	23.47	23.10	23.33	664,858	-0.17(-0.74%)
Dec 07, 2018	23.77	23.87	23.42	23.50	1,213,724	-0.19(-0.81%)
Dec 06, 2018	23.54	23.72	23.26	23.69	1,622,333	-0.34(-1.41%)
Dec 04, 2018	24.61	24.63	23.98	24.03	1,454,190	-0.59(-2.40%)

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.