Indicators

France Ishares MSCI ETF (NY: EWQ )

41.73 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	26.07	26.24	26.05	26.23	672,311	+0.28(+1.08%)
Sep 28, 2017	25.96	26.01	25.94	25.95	430,963	+0.08(+0.33%)
Sep 27, 2017		25.93	25.80	25.87	615,554	-0.01(-0.03%)
Sep 26, 2017	25.88	25.91	25.78	25.88	1,045,623	-0.11(-0.42%)
Sep 25, 2017	26.03	26.11	25.92	25.99	801,031	-0.25(-0.94%)
Sep 22, 2017	26.24	26.30	26.22	26.23	445,639	+0.10(+0.39%)
Sep 21, 2017	26.08	26.17	26.07	26.13	493,929	+0.08(+0.33%)
Sep 20, 2017	26.14	26.19	25.91	26.05	674,733	-0.06(-0.23%)
Sep 19, 2017	26.10	26.12	26.04	26.11	431,591	+0.14(+0.52%)
Sep 18, 2017	25.97	26.01	25.91	25.97	466,105	+0.04(+0.16%)
Sep 15, 2017	25.91	25.95	25.85	25.93	1,430,758	+0.02(+0.07%)
Sep 14, 2017	25.80	25.91	25.79	25.91	429,159	+0.12(+0.46%)
Sep 13, 2017	25.92	25.94	25.76	25.79	262,888	-0.16(-0.62%)
Sep 12, 2017	25.89	25.96	25.89	25.95	703,592	+0.14(+0.53%)
Sep 11, 2017	25.78	25.88	25.78	25.82	303,078	+0.21(+0.83%)
Sep 08, 2017	25.64	25.66	25.58	25.60	404,694	+0.00(+0.00%)
Sep 07, 2017	25.64	25.66	25.53	25.60	525,788	+0.22(+0.87%)
Sep 06, 2017	25.32	25.46	25.32	25.38	753,344	+0.26(+1.05%)
Sep 05, 2017	25.24	25.32	25.03	25.12	1,160,892	-0.18(-0.70%)

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.