Indicators

France Ishares MSCI ETF (NY: EWQ )

39.87 +0.50 (+1.27%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	29.04	29.10	28.61	28.73	1,187,908	-0.58(-1.97%)
Jan 28, 2021	29.24	29.49	29.22	29.30	809,522	+0.50(+1.72%)
Jan 27, 2021	28.87	29.16	28.61	28.81	864,531	-0.79(-2.67%)
Jan 26, 2021	29.56	29.66	29.46	29.60	559,452	+0.28(+0.97%)
Jan 25, 2021	29.24	29.32	29.00	29.31	702,742	-0.38(-1.28%)
Jan 22, 2021	29.64	29.81	29.61	29.69	480,981	-0.20(-0.65%)
Jan 21, 2021	29.96	29.96	29.73	29.89	599,422	-0.10(-0.33%)
Jan 20, 2021	29.91	30.00	29.83	29.99	463,620	+0.12(+0.42%)
Jan 19, 2021	29.92	29.92	29.73	29.86	667,588	+0.18(+0.60%)
Jan 15, 2021	29.86	29.88	29.51	29.69	337,228	-0.58(-1.91%)
Jan 14, 2021	30.16	30.34	30.13	30.26	1,048,026	+0.11(+0.35%)
Jan 13, 2021	30.17	30.27	30.06	30.16	708,184	-0.06(-0.21%)
Jan 12, 2021	30.02	30.27	29.88	30.22	8,409,684	+0.15(+0.50%)
Jan 11, 2021	29.90	30.13	29.90	30.07	625,448	-0.51(-1.65%)
Jan 08, 2021	30.51	30.57	30.27	30.57	408,935	+0.17(+0.55%)
Jan 07, 2021	30.33	30.44	30.31	30.40	514,813	+0.13(+0.44%)
Jan 06, 2021	30.08	30.42	30.04	30.27	3,522,388	+0.27(+0.89%)
Jan 05, 2021	29.78	30.07	29.69	30.01	3,240,386	+0.18(+0.59%)

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.