Indicators

France Ishares MSCI ETF (NY: EWQ )

40.90 +0.26 (+0.64%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	29.67	29.74	29.24	29.35	1,162,545	-0.59(-1.97%)
Jan 28, 2021	29.88	30.13	29.86	29.94	792,237	+0.51(+1.72%)
Jan 27, 2021	29.50	29.80	29.23	29.44	846,072	-0.81(-2.67%)
Jan 26, 2021	30.21	30.31	30.10	30.24	547,507	+0.29(+0.97%)
Jan 25, 2021	29.88	29.96	29.64	29.95	687,737	-0.39(-1.28%)
Jan 22, 2021	30.29	30.46	30.26	30.34	470,711	-0.20(-0.65%)
Jan 21, 2021	30.61	30.61	30.38	30.54	586,624	-0.10(-0.33%)
Jan 20, 2021	30.56	30.65	30.48	30.64	453,721	+0.13(+0.42%)
Jan 19, 2021	30.57	30.57	30.38	30.51	653,334	+0.18(+0.60%)
Jan 15, 2021	30.51	30.53	30.15	30.33	330,027	-0.59(-1.91%)
Jan 14, 2021	30.82	31.00	30.79	30.92	1,025,649	+0.11(+0.35%)
Jan 13, 2021	30.83	30.93	30.71	30.81	693,064	-0.06(-0.21%)
Jan 12, 2021	30.68	30.93	30.53	30.88	8,230,127	+0.15(+0.50%)
Jan 11, 2021	30.55	30.79	30.55	30.72	612,094	-0.52(-1.65%)
Jan 08, 2021	31.18	31.24	30.93	31.24	400,204	+0.17(+0.55%)
Jan 07, 2021	31.00	31.10	30.97	31.07	503,821	+0.14(+0.44%)
Jan 06, 2021	30.74	31.08	30.70	30.93	3,447,181	+0.27(+0.89%)
Jan 05, 2021	30.43	30.72	30.33	30.66	3,171,200	+0.18(+0.59%)

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.