Indicators

France Ishares MSCI ETF (NY: EWQ )

42.25 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	30.03	30.03	29.31	29.33	1,139,935	-0.60(-1.99%)
Nov 27, 2020	29.84	30.01	29.84	29.93	1,121,468	+0.22(+0.73%)
Nov 25, 2020	29.56	29.75	29.49	29.71	693,994	+0.03(+0.09%)
Nov 24, 2020	29.46	29.69	29.43	29.68	1,143,281	+0.50(+1.70%)
Nov 23, 2020	29.33	29.36	29.04	29.19	632,860	+0.01(+0.03%)
Nov 20, 2020	29.11	29.24	29.10	29.18	419,941	-0.06(-0.22%)
Nov 19, 2020	28.97	29.24	28.92	29.24	429,645	+0.24(+0.84%)
Nov 18, 2020	29.24	29.32	29.00	29.00	512,838	-0.17(-0.59%)
Nov 17, 2020	29.09	29.25	28.97	29.17	418,263	+0.08(+0.28%)
Nov 16, 2020	29.14	29.18	28.90	29.09	873,198	+0.44(+1.54%)
Nov 13, 2020	28.41	28.67	28.41	28.64	1,041,379	+0.48(+1.70%)
Nov 12, 2020	28.31	28.44	28.06	28.17	903,752	-0.51(-1.79%)
Nov 11, 2020	28.63	28.70	28.53	28.68	828,982	+0.05(+0.16%)
Nov 10, 2020	28.56	28.77	28.54	28.64	1,906,357	+0.78(+2.79%)
Nov 09, 2020	28.50	28.56	27.86	27.86	1,905,080	+1.49(+5.65%)
Nov 06, 2020	26.47	26.50	26.32	26.37	730,106	+0.04(+0.14%)
Nov 05, 2020	26.36	26.48	26.18	26.33	5,563,589	+0.66(+2.57%)
Nov 04, 2020	25.48	25.94	25.37	25.67	1,146,876	+0.39(+1.54%)
Nov 03, 2020	25.09	25.38	25.06	25.29	837,369	+0.77(+3.13%)

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.