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 (%)
Apr 28, 2017	22.94	22.95	22.86	22.87	1,877,562	+0.00(+0.00%)
Apr 27, 2017	22.84	22.88	22.77	22.87	1,949,609	+0.02(+0.07%)
Apr 26, 2017	22.84	22.94	22.84	22.85	2,782,442	-0.16(-0.71%)
Apr 25, 2017	22.89	23.03	22.84	23.01	1,576,895	+0.20(+0.89%)
Apr 24, 2017	22.69	22.82	22.65	22.81	2,651,379	+1.26(+5.83%)
Apr 21, 2017	21.48	21.55	21.45	21.55	3,989,379	-0.02(-0.08%)
Apr 20, 2017	21.58	21.73	21.56	21.57	8,365,237	+0.38(+1.77%)
Apr 19, 2017	21.27	21.29	21.15	21.19	5,865,738	-0.01(-0.04%)
Apr 18, 2017	21.21	21.25	21.07	21.20	3,166,377	-0.20(-0.95%)
Apr 17, 2017	21.35	21.49	21.35	21.40	1,635,143	+0.10(+0.46%)
Apr 13, 2017	21.31	21.38	21.25	21.31	1,722,546	-0.20(-0.95%)
Apr 12, 2017	21.45	21.52	21.37	21.51	1,063,148	+0.02(+0.11%)
Apr 11, 2017	21.46	21.50	21.33	21.49	1,161,924	+0.04(+0.19%)
Apr 10, 2017	21.44	21.49	21.41	21.45	575,875	-0.12(-0.57%)
Apr 07, 2017	21.52	21.61	21.51	21.57	1,442,638	+0.00(+0.00%)
Apr 06, 2017	21.59	21.63	21.54	21.57	913,614	+0.11(+0.53%)
Apr 05, 2017	21.58	21.62	21.43	21.45	962,421	-0.15(-0.68%)
Apr 04, 2017	21.52	21.61	21.46	21.60	685,380	+0.02(+0.08%)

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.