Indicators

France Ishares MSCI ETF (NY: EWQ )

42.25 UNCHANGED

Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	35.63	35.93	35.54	35.92	498,924	+0.31(+0.87%)
Jan 30, 2023	35.73	35.93	35.60	35.61	239,183	-0.20(-0.57%)
Jan 27, 2023	35.66	35.93	35.64	35.82	381,655	-0.13(-0.35%)
Jan 26, 2023	35.98	36.04	35.73	35.94	355,873	+0.07(+0.19%)
Jan 25, 2023	35.48	35.89	35.48	35.88	418,197	+0.17(+0.49%)
Jan 24, 2023	35.43	35.73	35.34	35.70	316,092	+0.09(+0.25%)
Jan 23, 2023	35.37	35.63	35.31	35.61	338,474	+0.15(+0.41%)
Jan 20, 2023	35.15	35.47	35.05	35.47	784,855	+0.34(+0.97%)
Jan 19, 2023	35.08	35.22	34.89	35.13	1,090,747	-0.24(-0.69%)
Jan 18, 2023	35.94	35.96	35.36	35.37	527,137	-0.11(-0.30%)
Jan 17, 2023	35.65	35.76	35.37	35.48	1,000,268	+0.04(+0.11%)
Jan 13, 2023	35.05	35.53	35.05	35.44	934,546	+0.20(+0.58%)
Jan 12, 2023	35.04	35.30	34.70	35.23	290,112	+0.52(+1.51%)
Jan 11, 2023	34.65	34.74	34.51	34.71	498,316	+0.32(+0.93%)
Jan 10, 2023	34.17	34.39	34.11	34.39	381,653	+0.22(+0.65%)
Jan 09, 2023	34.33	34.52	34.17	34.17	464,285	+0.19(+0.57%)
Jan 06, 2023	33.26	33.99	33.06	33.97	313,035	+0.94(+2.85%)
Jan 05, 2023	33.12	33.26	32.99	33.03	296,045	-0.36(-1.08%)
Jan 04, 2023	33.30	33.48	33.13	33.39	469,367	+0.88(+2.72%)

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.