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 (%)
Feb 28, 2022	33.22	33.92	33.07	33.29	1,415,301	-1.25(-3.63%)
Feb 25, 2022	33.97	34.56	34.02	34.55	1,291,824	+1.05(+3.12%)
Feb 24, 2022	32.61	33.65	32.50	33.50	2,892,425	-0.77(-2.25%)
Feb 23, 2022	35.07	35.13	34.20	34.27	3,790,371	-0.27(-0.79%)
Feb 22, 2022	34.70	35.00	34.29	34.55	1,351,773	-0.80(-2.27%)
Feb 18, 2022				35.35	0	-0.06(-0.16%)
Feb 17, 2022	35.66	35.69	35.37	35.40	894,709	-0.50(-1.39%)
Feb 16, 2022	35.58	35.97	35.54	35.90	975,421	+0.10(+0.29%)
Feb 15, 2022	35.49	35.84	35.49	35.80	991,740	+0.96(+2.76%)
Feb 14, 2022	34.93	35.02	34.54	34.84	1,619,551	-0.37(-1.04%)
Feb 11, 2022	36.08	36.20	35.09	35.21	1,964,353	-1.10(-3.04%)
Feb 10, 2022	36.19	36.83	36.18	36.31	1,124,663	-0.56(-1.51%)
Feb 09, 2022	36.75	36.87	36.66	36.87	796,000	+0.63(+1.74%)
Feb 08, 2022	36.05	36.29	35.93	36.23	687,062	+0.17(+0.47%)
Feb 07, 2022	35.97	36.24	35.96	36.06	821,729	+0.05(+0.13%)
Feb 04, 2022	35.83	36.21	35.76	36.02	1,371,923	+0.09(+0.26%)
Feb 03, 2022	36.05		35.89	35.92	879,842	-0.43(-1.19%)
Feb 02, 2022	36.44	36.49	36.18	36.36	875,069	+0.15(+0.42%)

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.