Indicators

France Ishares MSCI ETF (NY: EWQ )

39.87 +0.50 (+1.27%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	20.44	20.48	20.33	20.41	1,313,184	+0.07(+0.36%)
Jan 30, 2017	20.25	20.34	20.19	20.33	435,983	-0.18(-0.88%)
Jan 27, 2017	20.49	20.52	20.47	20.51	400,468	-0.03(-0.16%)
Jan 26, 2017	20.59	20.61	20.51	20.55	309,100	-0.22(-1.06%)
Jan 25, 2017	20.71	20.78	20.70	20.77	822,265	+0.17(+0.83%)
Jan 24, 2017	20.55	20.61	20.51	20.60	979,526	+0.02(+0.08%)
Jan 23, 2017	20.54	20.58	20.46	20.58	698,269	+0.03(+0.16%)
Jan 20, 2017	20.49	20.55	20.45	20.55	405,654	+0.15(+0.72%)
Jan 19, 2017	20.42	20.44	20.29	20.40	362,489	-0.03(-0.16%)
Jan 18, 2017	20.41	20.48	20.36	20.43	440,110	-0.15(-0.71%)
Jan 17, 2017	20.60	20.60	20.53	20.58	583,206	-0.02(-0.08%)
Jan 13, 2017		20.60	20.60	20.60	0	+0.10(+0.48%)
Jan 12, 2017	20.51	20.51	20.45	20.50	559,943	+0.07(+0.36%)
Jan 11, 2017	20.24	20.44	20.22	20.42	845,906	+0.10(+0.48%)
Jan 10, 2017	20.36	20.42	20.32	20.33	402,591	-0.02(-0.08%)
Jan 09, 2017	20.26	20.38	20.24	20.34	419,015	-0.02(-0.12%)
Jan 06, 2017	20.33	20.42	20.33	20.37	351,162	-0.08(-0.40%)
Jan 05, 2017	20.33	20.47	20.33	20.45	437,511	+0.19(+0.93%)
Jan 04, 2017	20.16	20.27	20.12	20.26	286,010	+0.14(+0.69%)

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.