Indicators

France Ishares MSCI ETF (NY: EWQ )

42.25 +0.04 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	38.25	38.61	38.17	38.50	450,886	-0.17(-0.43%)
Apr 27, 2023	38.38	38.68	38.31	38.67	1,025,411	+0.49(+1.27%)
Apr 26, 2023	38.53	38.56	38.13	38.18	3,937,872	-0.06(-0.15%)
Apr 25, 2023	38.64	38.64	38.21	38.24	1,152,608	-0.62(-1.60%)
Apr 24, 2023	38.69	38.87	38.66	38.86	3,209,672	+0.22(+0.58%)
Apr 21, 2023	38.39	38.65	38.29	38.64	373,539	+0.36(+0.94%)
Apr 20, 2023	38.12	38.40	38.12	38.28	543,248	-0.05(-0.13%)
Apr 19, 2023	38.21	38.36	38.21	38.33	314,601	+0.00(+0.00%)
Apr 18, 2023	38.20	38.33	38.16	38.33	780,361	+0.31(+0.82%)
Apr 17, 2023	37.99	38.05	37.82	38.01	395,509	-0.24(-0.64%)
Apr 14, 2023	38.34	38.40	38.06	38.26	530,946	-0.13(-0.33%)
Apr 13, 2023	38.21	38.38	38.17	38.38	547,310	+0.58(+1.54%)
Apr 12, 2023	37.68	37.98	37.49	37.80	563,115	+0.46(+1.22%)
Apr 11, 2023	37.39	37.46	37.31	37.34	563,098	+0.18(+0.50%)
Apr 10, 2023	36.91	37.17	36.90	37.16	570,548	+0.00(+0.00%)
Apr 06, 2023	36.93	37.26	36.90	37.16	492,092	+0.15(+0.39%)
Apr 05, 2023	37.11	37.20	36.88	37.01	441,743	-0.20(-0.55%)
Apr 04, 2023	37.21	37.37	37.14	37.22	429,964	+0.01(+0.03%)

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.