Indicators

France Ishares MSCI ETF (NY: EWQ )

42.25 UNCHANGED

Streaming Delayed 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 (%)
Jul 29, 2022	30.61	30.99	30.52	30.96	633,735	+0.61(+2.01%)
Jul 28, 2022	29.93	30.40	29.78	30.35	844,154	+0.29(+0.97%)
Jul 27, 2022	29.58	30.12	29.50	30.06	2,718,409	+0.87(+2.99%)
Jul 26, 2022	29.44	29.48	29.19	29.19	621,415	-0.65(-2.17%)
Jul 25, 2022	29.84	29.91	29.65	29.84	580,116	+0.32(+1.08%)
Jul 22, 2022	29.72	29.92	29.40	29.52	741,114	-0.12(-0.39%)
Jul 21, 2022	29.32	29.66	29.27	29.63	692,887	+0.36(+1.22%)
Jul 20, 2022	29.52	29.62	29.07	29.28	669,128	-0.44(-1.47%)
Jul 19, 2022	29.33	29.75	29.33	29.71	779,849	+1.07(+3.72%)
Jul 18, 2022	28.96	29.05	28.59	28.65	927,182	+0.16(+0.58%)
Jul 15, 2022	28.14	28.54	28.01	28.48	545,155	+0.56(+2.01%)
Jul 14, 2022	27.65	27.97	27.41	27.92	655,491	-0.41(-1.44%)
Jul 13, 2022	27.86	28.45	27.86	28.33	653,569	+0.11(+0.38%)
Jul 12, 2022	28.11	28.53	28.11	28.22	614,364	+0.09(+0.31%)
Jul 11, 2022	28.20	28.38	28.06	28.13	537,053	-0.47(-1.66%)
Jul 08, 2022	28.52	28.74	28.37	28.61	385,486	-0.02(-0.07%)
Jul 07, 2022	28.54	28.70	28.48	28.63	298,748	+0.31(+1.09%)
Jul 06, 2022	28.08	28.40	28.04	28.32	609,579	+0.09(+0.31%)
Jul 05, 2022	27.83	28.23	27.70	28.23	2,090,839	-0.93(-3.19%)

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.