Indicators

France Ishares MSCI ETF (NY: EWQ )

39.70 -0.61 (-1.51%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	19.47	19.56	19.32	19.36	1,390,007	-0.38(-1.93%)
Jan 29, 2015	19.52	19.75	19.48	19.74	1,519,864	+0.55(+2.87%)
Jan 28, 2015	19.54	19.62	19.18	19.19	1,766,179	-0.51(-2.60%)
Jan 27, 2015	19.58	19.73	19.52	19.70	1,589,966	-0.02(-0.08%)
Jan 26, 2015	19.55	19.76	19.50	19.71	726,735	+0.36(+1.84%)
Jan 23, 2015	19.35	19.53	19.33	19.36	2,705,437	-0.10(-0.52%)
Jan 22, 2015	19.31	19.53	19.25	19.46	767,329	+0.09(+0.44%)
Jan 21, 2015	19.12	19.37	19.10	19.37	1,318,898	+0.19(+0.97%)
Jan 20, 2015	19.23	19.23	19.09	19.19	907,400	+0.16(+0.86%)
Jan 16, 2015	18.71	19.05	18.71	19.02	1,000,781	+0.36(+1.95%)
Jan 15, 2015	18.73	18.81	18.60	18.66	750,343	-0.02(-0.08%)
Jan 14, 2015	18.63	18.76	18.54	18.67	2,090,705	+0.00(+0.00%)
Jan 13, 2015	18.83	18.91	18.48	18.67	1,045,495	+0.06(+0.33%)
Jan 12, 2015	18.64	18.71	18.42	18.61	646,349	+0.11(+0.59%)
Jan 09, 2015	18.64	18.64	18.35	18.50	742,705	-0.15(-0.79%)
Jan 08, 2015	18.49	18.76	18.47	18.65	694,777	+0.33(+1.82%)
Jan 07, 2015	18.19	18.36	18.08	18.32	997,288	+0.18(+0.98%)
Jan 06, 2015	18.29	18.43	18.08	18.14	1,077,121	-0.20(-1.10%)
Jan 05, 2015	18.57	18.58	18.28	18.34	1,231,136	-0.68(-3.59%)

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.