Indicators

France Ishares MSCI ETF (NY: EWQ )

41.52 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.84	19.94	19.77	19.92	466,552	+0.13(+0.67%)
Jul 28, 2016	19.79	19.81	19.69	19.79	340,149	+0.10(+0.51%)
Jul 27, 2016	19.69	19.73	19.52	19.69	722,056	+0.25(+1.28%)
Jul 26, 2016	19.38	19.46	19.32	19.44	328,432	+0.12(+0.60%)
Jul 25, 2016	19.39	19.39	19.27	19.32	788,501	+0.01(+0.04%)
Jul 22, 2016	19.37	19.37	19.26	19.31	353,776	+0.02(+0.13%)
Jul 21, 2016	19.27	19.36	19.23	19.29	477,983	-0.03(-0.17%)
Jul 20, 2016	19.28	19.36	19.24	19.32	412,051	+0.16(+0.82%)
Jul 19, 2016	19.14	19.18	19.09	19.16	577,878	-0.17(-0.90%)
Jul 18, 2016	19.24	19.42	19.21	19.34	644,775	-0.02(-0.13%)
Jul 15, 2016	19.40	19.44	19.31	19.36	691,660	-0.16(-0.81%)
Jul 14, 2016	19.54	19.61	19.50	19.52	504,616	+0.20(+1.03%)
Jul 13, 2016	19.34	19.39	19.27	19.32	2,770,436	+0.10(+0.52%)
Jul 12, 2016	19.29	19.33	19.21	19.22	3,937,856	+0.35(+1.85%)
Jul 11, 2016	18.88	18.95	18.85	18.87	578,467	+0.28(+1.52%)
Jul 08, 2016	18.59	18.61	18.51	18.59	1,376,715	+0.33(+1.82%)
Jul 07, 2016	18.41	18.50	18.17	18.25	1,064,002	-0.12(-0.68%)
Jul 06, 2016	18.23	18.39	18.05	18.38	1,236,981	-0.07(-0.36%)
Jul 05, 2016	18.72	18.73	18.39	18.45	824,664	-0.59(-3.10%)

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.