Indicators

France Ishares MSCI ETF (NY: EWQ )

42.20 -0.05 (-0.12%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	21.03	21.16	20.96	21.05	452,944	+0.10(+0.49%)
Feb 26, 2015	20.96	21.01	20.91	20.95	370,395	-0.20(-0.94%)
Feb 25, 2015	21.10	21.19	21.07	21.15	747,533	-0.06(-0.26%)
Feb 24, 2015	21.01	21.23	20.95	21.20	540,489	+0.16(+0.76%)
Feb 23, 2015	21.01	21.08	20.99	21.04	1,032,107	-0.14(-0.67%)
Feb 20, 2015	20.71	21.29	20.68	21.19	1,243,318	+0.27(+1.29%)
Feb 19, 2015	20.96	21.03	20.90	20.92	612,302	+0.01(+0.04%)
Feb 18, 2015	20.82	20.96	20.76	20.91	980,354	+0.06(+0.30%)
Feb 17, 2015	20.69	20.86	20.57	20.84	1,092,979	+0.05(+0.23%)
Feb 13, 2015	20.78	20.80	20.80	20.80	942,381	+0.02(+0.11%)
Feb 12, 2015	20.52	20.77	20.52	20.77	1,010,951	+0.51(+2.51%)
Feb 11, 2015	20.23	20.31	20.15	20.26	941,490	-0.12(-0.58%)
Feb 10, 2015	20.33	20.41	20.21	20.38	450,978	+0.28(+1.38%)
Feb 09, 2015	19.93	20.19	19.93	20.11	560,320	-0.07(-0.35%)
Feb 06, 2015	20.35	20.42	20.13	20.18	1,533,153	-0.48(-2.31%)
Feb 05, 2015	20.45	20.67	20.40	20.65	1,218,758	+0.43(+2.12%)
Feb 04, 2015	20.36	20.50	20.21	20.22	1,452,633	-0.38(-1.85%)
Feb 03, 2015	20.36	20.62	20.36	20.61	1,945,914	+0.49(+2.45%)

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.