Indicators

France Ishares MSCI ETF (NY: EWQ )

42.21 -0.37 (-0.87%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	19.93	20.02	19.78	19.82	1,357,604	-0.39(-1.93%)
Jan 29, 2015	19.99	20.22	19.95	20.21	1,484,434	+0.56(+2.87%)
Jan 28, 2015	20.00	20.09	19.64	19.64	1,725,007	-0.52(-2.60%)
Jan 27, 2015	20.05	20.20	19.99	20.17	1,552,902	-0.02(-0.08%)
Jan 26, 2015	20.02	20.23	19.96	20.18	709,794	+0.37(+1.84%)
Jan 23, 2015	19.81	19.99	19.80	19.82	2,642,369	-0.10(-0.52%)
Jan 22, 2015	19.77	19.99	19.71	19.92	749,442	+0.09(+0.44%)
Jan 21, 2015	19.58	19.84	19.56	19.84	1,288,153	+0.19(+0.97%)
Jan 20, 2015	19.68	19.69	19.54	19.64	886,247	+0.17(+0.86%)
Jan 16, 2015	19.16	19.50	19.15	19.48	977,451	+0.37(+1.95%)
Jan 15, 2015	19.18	19.26	19.04	19.10	732,851	-0.02(-0.08%)
Jan 14, 2015	19.07	19.21	18.99	19.12	2,041,968	+0.00(+0.00%)
Jan 13, 2015	19.28	19.36	18.92	19.12	1,021,124	+0.06(+0.33%)
Jan 12, 2015	19.08	19.15	18.86	19.06	631,282	+0.11(+0.59%)
Jan 09, 2015	19.09	19.09	18.79	18.95	725,391	-0.15(-0.79%)
Jan 08, 2015	18.93	19.21	18.91	19.10	678,581	+0.34(+1.82%)
Jan 07, 2015	18.63	18.79	18.51	18.76	974,040	+0.18(+0.98%)
Jan 06, 2015	18.73	18.87	18.51	18.57	1,052,012	-0.21(-1.10%)
Jan 05, 2015	19.02	19.03	18.72	18.78	1,202,437	-0.70(-3.59%)

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.