Indicators

France Ishares MSCI ETF (NY: EWQ )

41.60 -0.13 (-0.31%)

Official Closing Price Updated: 8:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	28.32	28.38	28.29	28.30	553,256	-0.13(-0.47%)
Nov 27, 2019	28.42	28.45	28.37	28.44	620,595	-0.08(-0.28%)
Nov 26, 2019	28.46	28.52	28.42	28.52	945,402	+0.06(+0.22%)
Nov 25, 2019	28.39	28.46	28.38	28.46	1,026,881	+0.12(+0.41%)
Nov 22, 2019	28.42	28.42	28.26	28.34	1,146,669	+0.03(+0.09%)
Nov 21, 2019	28.37	28.38	28.26	28.31	650,200	-0.03(-0.09%)
Nov 20, 2019	28.39	28.43	28.23	28.34	878,589	-0.14(-0.50%)
Nov 19, 2019	28.61	28.61	28.42	28.48	576,023	-0.11(-0.38%)
Nov 18, 2019	28.43	28.60	28.41	28.59	580,185	+0.04(+0.16%)
Nov 15, 2019	28.45	28.56	28.43	28.54	730,217	+0.20(+0.69%)
Nov 14, 2019	28.22	28.35	28.21	28.35	536,340	+0.05(+0.19%)
Nov 13, 2019	28.25	28.30	28.22	28.29	977,312	-0.05(-0.19%)
Nov 12, 2019	28.35	28.42	28.31	28.35	797,524	-0.02(-0.06%)
Nov 11, 2019	28.30	28.39	28.29	28.37	1,075,253	+0.04(+0.16%)
Nov 08, 2019	28.21	28.34	28.16	28.32	800,017	+0.03(+0.09%)
Nov 07, 2019	28.35	28.37	28.28	28.29	1,370,429	+0.02(+0.06%)
Nov 06, 2019	28.29	28.34	28.21	28.28	793,099	+0.08(+0.29%)
Nov 05, 2019	28.22	28.24	28.15	28.20	981,493	-0.06(-0.22%)
Nov 04, 2019	28.32	28.37	28.22	28.26	823,460	+0.16(+0.57%)

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.