Indicators

France Ishares MSCI ETF (NY: EWQ )

42.26 +0.23 (+0.54%)

Streaming Delayed Price Updated: 1:36 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.34	23.42	22.99	23.25	1,753,411	+0.03(+0.12%)
May 28, 2020	23.23	23.54	23.15	23.23	1,148,280	+0.27(+1.17%)
May 27, 2020	22.92	23.02	22.69	22.96	1,171,652	+0.57(+2.52%)
May 26, 2020	22.47	22.58	22.39	22.39	509,149	+0.76(+3.52%)
May 22, 2020	21.60	21.66	21.47	21.63	564,771	+0.02(+0.08%)
May 21, 2020	21.82	21.91	21.54	21.61	471,784	-0.20(-0.90%)
May 20, 2020	21.77	21.93	21.67	21.81	623,836	+0.44(+2.06%)
May 19, 2020	21.58	21.64	21.36	21.37	1,181,664	-0.48(-2.22%)
May 18, 2020	21.45	21.96	21.41	21.86	1,122,692	+1.17(+5.64%)
May 15, 2020	20.59	20.76	20.50	20.69	308,645	+0.03(+0.13%)
May 14, 2020	20.31	20.67	20.14	20.66	702,184	-0.15(-0.73%)
May 13, 2020	21.20	21.21	20.67	20.82	935,887	-0.48(-2.23%)
May 12, 2020	21.60	21.66	21.28	21.29	393,560	-0.37(-1.70%)
May 11, 2020	21.58	21.69	21.47	21.66	483,980	-0.22(-0.98%)
May 08, 2020	21.82	21.91	21.74	21.87	953,030	+0.37(+1.71%)
May 07, 2020	21.42	21.58	21.33	21.51	713,751	+0.46(+2.17%)
May 06, 2020	21.44	21.44	21.04	21.05	338,308	-0.26(-1.22%)
May 05, 2020	21.46	21.59	21.26	21.31	539,467	-0.01(-0.04%)
May 04, 2020	21.25	21.32	21.06	21.32	823,586	-0.22(-1.00%)

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.