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 (%)
Jan 31, 2023	35.67	35.97	35.57	35.96	498,414	+0.31(+0.87%)
Jan 30, 2023	35.77	35.97	35.64	35.65	238,939	-0.20(-0.57%)
Jan 27, 2023	35.70	35.97	35.68	35.85	381,265	-0.13(-0.35%)
Jan 26, 2023	36.02	36.08	35.77	35.98	355,509	+0.07(+0.19%)
Jan 25, 2023	35.51	35.93	35.51	35.91	417,769	+0.18(+0.49%)
Jan 24, 2023	35.47	35.77	35.37	35.74	315,769	+0.09(+0.25%)
Jan 23, 2023	35.41	35.67	35.35	35.65	338,129	+0.15(+0.41%)
Jan 20, 2023	35.18	35.50	35.09	35.50	784,053	+0.34(+0.97%)
Jan 19, 2023	35.11	35.26	34.92	35.16	1,089,633	-0.24(-0.69%)
Jan 18, 2023	35.98	36.00	35.40	35.41	526,599	-0.11(-0.30%)
Jan 17, 2023	35.69	35.80	35.41	35.51	999,246	+0.04(+0.11%)
Jan 13, 2023	35.09	35.56	35.09	35.47	933,592	+0.20(+0.58%)
Jan 12, 2023	35.08	35.34	34.74	35.27	289,815	+0.53(+1.51%)
Jan 11, 2023	34.69	34.77	34.55	34.75	497,807	+0.32(+0.93%)
Jan 10, 2023	34.20	34.42	34.14	34.42	381,263	+0.22(+0.65%)
Jan 09, 2023	34.37	34.56	34.20	34.20	463,810	+0.19(+0.57%)
Jan 06, 2023	33.30	34.03	33.10	34.01	312,715	+0.94(+2.85%)
Jan 05, 2023	33.15	33.30	33.02	33.06	295,742	-0.36(-1.08%)
Jan 04, 2023	33.33	33.51	33.16	33.42	468,888	+0.89(+2.72%)

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.