Indicators

France Ishares MSCI ETF (NY: EWQ )

41.56 -0.25 (-0.60%)

Streaming Delayed Price Updated: 2:20 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		26.59	26.59	26.59	0	-0.04(-0.16%)
Dec 28, 2017	26.70	26.72	26.59	26.63	2,026,257	+0.03(+0.13%)
Dec 27, 2017	26.63	26.68	26.58	26.59	3,070,617	+0.01(+0.03%)
Dec 26, 2017	26.53	26.68	26.53	26.59	712,416	+0.03(+0.10%)
Dec 22, 2017	26.53	26.58	26.45	26.56	327,701	-0.02(-0.06%)
Dec 21, 2017	26.48	26.66	26.47	26.58	285,481	+0.08(+0.29%)
Dec 20, 2017	26.53	26.57	26.47	26.50	398,319	-0.09(-0.32%)
Dec 19, 2017	26.65	26.67	26.51	26.59	629,747	-0.01(-0.05%)
Dec 18, 2017	26.61	26.73	26.57	26.60	460,734	+0.33(+1.26%)
Dec 15, 2017	26.22	26.29	26.13	26.27	512,027	+0.02(+0.06%)
Dec 14, 2017	26.53	26.56	26.22	26.25	458,277	-0.28(-1.06%)
Dec 13, 2017	26.49	26.56	26.41	26.53	714,278	-0.01(-0.03%)
Dec 12, 2017	26.46	26.54	26.42	26.54	569,047	+0.00(+0.00%)
Dec 11, 2017	26.50	26.55	26.48	26.54	530,500	-0.01(-0.03%)
Dec 08, 2017	26.50	26.55	26.44	26.55	447,833	+0.07(+0.26%)
Dec 07, 2017	26.41	26.55	26.39	26.48	533,340	+0.09(+0.35%)
Dec 06, 2017	26.34	26.45	26.31	26.39	273,735	-0.03(-0.13%)
Dec 05, 2017	26.43	26.55	26.37	26.42	929,575	-0.11(-0.42%)
Dec 04, 2017	26.59	26.67	26.48	26.53	3,454,870	+0.07(+0.26%)

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.