Indicators

France Ishares MSCI ETF (NY: EWQ )

40.67 +0.30 (+0.74%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	18.57	18.86	18.56	18.86	2,841,892	+0.28(+1.53%)
Jan 28, 2016	18.66	18.68	18.38	18.58	2,477,588	+0.10(+0.53%)
Jan 27, 2016	18.55	18.74	18.42	18.48	2,976,089	-0.13(-0.70%)
Jan 26, 2016	18.35	18.61	18.35	18.61	2,286,257	+0.40(+2.18%)
Jan 25, 2016	18.32	18.39	18.22	18.22	2,058,560	-0.22(-1.19%)
Jan 22, 2016	18.41	18.49	18.30	18.43	1,121,913	+0.55(+3.08%)
Jan 21, 2016	17.72	18.00	17.58	17.88	5,127,297	+0.13(+0.73%)
Jan 20, 2016	17.76	17.86	17.41	17.75	3,848,998	-0.38(-2.10%)
Jan 19, 2016	18.21	18.26	17.99	18.13	2,688,288	+0.23(+1.27%)
Jan 15, 2016	17.96	17.91	17.91	17.91	3,715,808	-0.57(-3.11%)
Jan 14, 2016	18.38	18.59	18.24	18.48	2,969,095	+0.16(+0.88%)
Jan 13, 2016	18.75	18.79	18.28	18.32	4,737,800	-0.36(-1.91%)
Jan 12, 2016	18.73	18.76	18.51	18.68	2,859,840	+0.24(+1.32%)
Jan 11, 2016	18.59	18.60	18.31	18.43	1,812,207	+0.04(+0.22%)
Jan 08, 2016	18.69	18.73	18.36	18.39	1,755,428	-0.15(-0.83%)
Jan 07, 2016	18.56	18.74	18.53	18.55	1,564,799	-0.26(-1.38%)
Jan 06, 2016	18.67	18.85	18.67	18.81	804,595	-0.30(-1.57%)
Jan 05, 2016	19.11	19.12	18.93	19.11	999,564	-0.19(-0.97%)

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.