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 (%)
Feb 29, 2016	18.42	18.56	18.38	18.39	885,229	-0.05(-0.26%)
Feb 26, 2016	18.61	18.63	18.39	18.43	836,545	-0.09(-0.48%)
Feb 25, 2016	18.39	18.52	18.34	18.52	852,963	+0.24(+1.33%)
Feb 24, 2016	17.95	18.30	17.86	18.28	1,246,203	-0.03(-0.18%)
Feb 23, 2016	18.54	18.55	18.30	18.31	759,469	-0.29(-1.57%)
Feb 22, 2016	18.53	18.64	18.53	18.60	658,039	+0.14(+0.75%)
Feb 19, 2016	18.33	18.48	18.26	18.47	634,242	+0.02(+0.09%)
Feb 18, 2016	18.58	18.60	18.42	18.45	934,668	-0.11(-0.61%)
Feb 17, 2016	18.40	18.60	18.39	18.56	920,633	+0.40(+2.23%)
Feb 16, 2016	18.13	18.17	17.96	18.16	1,087,140	+0.44(+2.47%)
Feb 12, 2016	17.55	17.72	17.72	17.72	1,408,491	+0.15(+0.88%)
Feb 11, 2016	17.61	17.66	17.42	17.57	2,083,955	-0.32(-1.77%)
Feb 10, 2016	18.00	18.09	17.85	17.88	3,316,172	+0.06(+0.32%)
Feb 09, 2016	17.63	17.90	17.63	17.83	4,159,284	-0.17(-0.95%)
Feb 08, 2016	17.95	18.05	17.82	18.00	2,273,261	-0.43(-2.33%)
Feb 05, 2016	18.62	18.64	18.35	18.43	1,262,726	-0.27(-1.43%)
Feb 04, 2016	18.52	18.75	18.47	18.69	2,270,320	+0.06(+0.35%)
Feb 03, 2016	18.51	18.64	18.22	18.63	3,563,671	+0.33(+1.81%)
Feb 02, 2016	18.47	18.49	18.26	18.30	1,589,135	-0.56(-2.96%)

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.