Indicators

France Ishares MSCI ETF (NY: EWQ )

39.84 +0.47 (+1.19%)

Streaming Delayed Price Updated: 3:25 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	18.16	18.44	18.15	18.44	2,906,863	+0.28(+1.53%)
Jan 28, 2016	18.24	18.26	17.97	18.16	2,534,231	+0.10(+0.53%)
Jan 27, 2016	18.13	18.32	18.01	18.07	3,044,128	-0.13(-0.70%)
Jan 26, 2016	17.94	18.20	17.94	18.20	2,338,525	+0.39(+2.18%)
Jan 25, 2016	17.91	17.97	17.81	17.81	2,105,622	-0.21(-1.19%)
Jan 22, 2016	18.00	18.08	17.89	18.02	1,147,562	+0.54(+3.08%)
Jan 21, 2016	17.33	17.59	17.18	17.48	5,244,517	+0.13(+0.73%)
Jan 20, 2016	17.37	17.46	17.02	17.36	3,936,993	-0.37(-2.10%)
Jan 19, 2016	17.80	17.85	17.59	17.73	2,749,747	+0.22(+1.27%)
Jan 15, 2016	17.56	17.51	17.51	17.51	3,800,759	-0.56(-3.11%)
Jan 14, 2016	17.97	18.17	17.83	18.07	3,036,974	+0.16(+0.88%)
Jan 13, 2016	18.33	18.37	17.87	17.91	4,846,116	-0.35(-1.91%)
Jan 12, 2016	18.32	18.34	18.09	18.26	2,925,222	+0.24(+1.32%)
Jan 11, 2016	18.17	18.19	17.90	18.02	1,853,638	+0.04(+0.22%)
Jan 08, 2016	18.27	18.31	17.95	17.98	1,795,560	-0.15(-0.83%)
Jan 07, 2016	18.14	18.32	18.12	18.13	1,600,573	-0.25(-1.38%)
Jan 06, 2016	18.25	18.43	18.25	18.39	822,990	-0.29(-1.57%)
Jan 05, 2016	18.68	18.70	18.51	18.68	1,022,416	-0.18(-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.