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 (%)
May 29, 2020	23.32	23.39	22.96	23.23	1,755,205	+0.03(+0.12%)
May 28, 2020	23.20	23.52	23.12	23.20	1,149,454	+0.27(+1.17%)
May 27, 2020	22.90	23.00	22.67	22.94	1,172,851	+0.56(+2.52%)
May 26, 2020	22.45	22.55	22.37	22.37	509,670	+0.76(+3.52%)
May 22, 2020	21.57	21.64	21.44	21.61	565,349	+0.02(+0.08%)
May 21, 2020	21.80	21.89	21.52	21.59	472,266	-0.20(-0.90%)
May 20, 2020	21.74	21.90	21.65	21.79	624,474	+0.44(+2.06%)
May 19, 2020	21.56	21.62	21.34	21.35	1,182,873	-0.48(-2.22%)
May 18, 2020	21.43	21.94	21.39	21.83	1,123,840	+1.16(+5.63%)
May 15, 2020	20.57	20.74	20.48	20.67	308,960	+0.03(+0.13%)
May 14, 2020	20.29	20.65	20.12	20.64	702,902	-0.15(-0.73%)
May 13, 2020	21.18	21.19	20.65	20.79	936,844	-0.47(-2.23%)
May 12, 2020	21.57	21.64	21.26	21.27	393,962	-0.37(-1.70%)
May 11, 2020	21.56	21.67	21.45	21.64	484,475	-0.22(-0.98%)
May 08, 2020	21.80	21.89	21.72	21.85	954,005	+0.37(+1.71%)
May 07, 2020	21.39	21.56	21.30	21.48	714,481	+0.46(+2.17%)
May 06, 2020	21.42	21.42	21.02	21.03	338,654	-0.26(-1.22%)
May 05, 2020	21.44	21.56	21.24	21.29	540,019	-0.01(-0.04%)
May 04, 2020	21.22	21.30	21.04	21.30	824,428	-0.21(-1.00%)

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.