Indicators

France Ishares MSCI ETF (NY: EWQ )

41.81 -0.39 (-0.92%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	20.75	20.85	20.74	20.77	590,917	+0.01(+0.04%)
Feb 27, 2017	20.69	20.81	20.68	20.76	778,156	+0.03(+0.16%)
Feb 24, 2017	20.61	20.75	20.60	20.73	2,914,118	-0.18(-0.88%)
Feb 23, 2017	20.92	20.95	20.85	20.91	1,140,636	+0.03(+0.16%)
Feb 22, 2017	20.68	20.88	20.63	20.88	983,259	+0.05(+0.24%)
Feb 21, 2017	20.75	20.83	20.75	20.83	483,901	-0.03(-0.16%)
Feb 17, 2017		20.86	20.86	20.86	0	-0.25(-1.18%)
Feb 16, 2017	21.05	21.13	21.05	21.11	318,601	+0.04(+0.20%)
Feb 15, 2017	20.90	21.10	20.87	21.07	578,587	+0.13(+0.64%)
Feb 14, 2017	20.94	20.95	20.84	20.94	355,551	+0.04(+0.20%)
Feb 13, 2017	21.00	21.01	20.88	20.90	224,328	+0.11(+0.52%)
Feb 10, 2017	20.70	20.80	20.70	20.79	174,757	+0.00(+0.00%)
Feb 09, 2017	20.75	20.81	20.72	20.79	222,306	+0.16(+0.77%)
Feb 08, 2017	20.54	20.63	20.48	20.63	369,581	+0.04(+0.20%)
Feb 07, 2017	20.59	20.60	20.53	20.59	339,992	-0.18(-0.84%)
Feb 06, 2017	20.73	20.76	20.67	20.76	294,530	-0.27(-1.27%)
Feb 03, 2017	21.04	21.10	21.00	21.03	270,968	+0.10(+0.48%)
Feb 02, 2017	20.98	21.03	20.85	20.93	607,806	+0.03(+0.16%)

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.