Indicators

France Ishares MSCI ETF (NY: EWQ )

41.20 +0.30 (+0.73%)

Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	29.70	29.77	29.27	29.38	1,161,357	-0.59(-1.97%)
Jan 28, 2021	29.91	30.16	29.89	29.97	791,428	+0.51(+1.72%)
Jan 27, 2021	29.53	29.83	29.26	29.47	845,208	-0.81(-2.67%)
Jan 26, 2021	30.24	30.34	30.13	30.27	546,948	+0.29(+0.97%)
Jan 25, 2021	29.91	29.99	29.67	29.98	687,035	-0.39(-1.28%)
Jan 22, 2021	30.32	30.49	30.29	30.37	470,230	-0.20(-0.65%)
Jan 21, 2021	30.65	30.65	30.41	30.57	586,024	-0.10(-0.33%)
Jan 20, 2021	30.59	30.68	30.51	30.67	453,257	+0.13(+0.42%)
Jan 19, 2021	30.60	30.60	30.41	30.55	652,667	+0.18(+0.60%)
Jan 15, 2021	30.55	30.56	30.18	30.36	329,690	-0.59(-1.90%)
Jan 14, 2021	30.85	31.04	30.82	30.95	1,024,601	+0.11(+0.35%)
Jan 13, 2021	30.86	30.96	30.75	30.85	692,355	-0.06(-0.21%)
Jan 12, 2021	30.71	30.96	30.56	30.91	8,221,719	+0.15(+0.50%)
Jan 11, 2021	30.58	30.82	30.58	30.75	611,468	-0.52(-1.65%)
Jan 08, 2021	31.21	31.27	30.96	31.27	399,795	+0.17(+0.55%)
Jan 07, 2021	31.03	31.14	31.00	31.10	503,306	+0.14(+0.44%)
Jan 06, 2021	30.77	31.11	30.73	30.96	3,443,659	+0.27(+0.89%)
Jan 05, 2021	30.46	30.75	30.36	30.69	3,167,960	+0.18(+0.59%)

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.