Indicators

France Ishares MSCI ETF (NY: EWQ )

41.97 +0.36 (+0.87%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	35.08	35.76		35.71	1,033,151	+0.41(+1.18%)
Jan 28, 2022	34.85	35.30	34.65	35.29	1,109,235	+0.09(+0.27%)
Jan 27, 2022	35.32	35.50	35.05	35.20	1,428,175	+0.01(+0.03%)
Jan 26, 2022	35.73	35.84	34.97	35.19	1,649,902	+0.12(+0.35%)
Jan 25, 2022	34.89	35.24	34.55	35.07	2,597,872	-0.33(-0.93%)
Jan 24, 2022	34.93	35.40	34.29	35.40	2,845,913	-0.45(-1.26%)
Jan 21, 2022	36.16	36.26	35.84	35.85	2,267,626	-0.51(-1.40%)
Jan 20, 2022	36.67	36.90	36.33	36.36	1,784,352	-0.31(-0.85%)
Jan 19, 2022	36.86	36.95	36.62	36.67	1,402,949	+0.17(+0.46%)
Jan 18, 2022	36.64	36.75	36.40	36.50	2,392,629	-0.48(-1.30%)
Jan 14, 2022				36.98	0	-0.04(-0.10%)
Jan 13, 2022	37.41	37.41	36.92	37.02	2,485,062	-0.45(-1.21%)
Jan 12, 2022	37.27	37.50	37.21	37.47	1,201,436	+0.34(+0.91%)
Jan 11, 2022	36.76	37.13	36.64	37.13	997,608	+0.41(+1.13%)
Jan 10, 2022	36.58	36.71	36.36	36.71	1,515,874	-0.39(-1.04%)
Jan 07, 2022	36.89	37.16	36.82	37.10	2,391,038	+0.26(+0.72%)
Jan 06, 2022	37.07	37.20	36.76	36.84	1,139,707	-0.31(-0.84%)
Jan 05, 2022	37.63	37.73	37.13	37.15	863,363	-0.07(-0.18%)
Jan 04, 2022	37.28	37.39	37.13	37.21	692,254	+0.25(+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.