Indicators

France Ishares MSCI ETF (NY: EWQ )

42.00 +0.03 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	40.35	40.39	40.02	40.21	327,794	-0.08(-0.20%)
Feb 28, 2024	40.23	40.38	40.18	40.29	164,607	-0.13(-0.32%)
Feb 27, 2024	40.32	40.42	40.28	40.42	304,764	+0.17(+0.42%)
Feb 26, 2024	40.31	40.31	40.16	40.25	358,924	-0.09(-0.22%)
Feb 23, 2024	40.35	40.41	40.29	40.34	634,658	+0.16(+0.40%)
Feb 22, 2024	40.00	40.22	39.97	40.18	791,499	+0.47(+1.18%)
Feb 21, 2024	39.47	39.73	39.45	39.71	418,752	+0.23(+0.58%)
Feb 20, 2024	39.44	39.55	39.38	39.48	259,578	+0.39(+1.00%)
Feb 16, 2024	39.09	39.26	39.03	39.09	498,099	-0.10(-0.26%)
Feb 15, 2024	38.96	39.20	38.96	39.19	320,272	+0.48(+1.24%)
Feb 14, 2024	38.50	38.71	38.48	38.71	352,154	+0.58(+1.52%)
Feb 13, 2024	38.26	38.33	38.01	38.13	359,590	-0.68(-1.75%)
Feb 12, 2024	38.78	38.92	38.77	38.81	410,664	-0.04(-0.10%)
Feb 09, 2024	38.66	38.87	38.55	38.85	400,782	+0.19(+0.49%)
Feb 08, 2024	38.77	38.84	38.61	38.66	1,088,468	+0.07(+0.18%)
Feb 07, 2024	38.61	38.63	38.47	38.59	357,081	-0.08(-0.21%)
Feb 06, 2024	38.44	38.67	38.42	38.67	421,457	+0.27(+0.70%)
Feb 05, 2024	38.33	38.48	38.12	38.40	342,480	-0.20(-0.52%)
Feb 02, 2024	38.65	38.66	38.43	38.60	483,512	-0.36(-0.92%)

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.