Indicators

France Ishares MSCI ETF (NY: EWQ )

41.98 +0.37 (+0.89%)

Streaming Delayed Price Updated: 2:03 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	26.05	26.21	26.03	26.21	672,999	+0.28(+1.08%)
Sep 28, 2017	25.93	25.99	25.92	25.93	431,404	+0.08(+0.33%)
Sep 27, 2017		25.90	25.77	25.84	616,184	-0.01(-0.03%)
Sep 26, 2017	25.85	25.88	25.76	25.85	1,046,692	-0.11(-0.42%)
Sep 25, 2017	26.00	26.08	25.89	25.96	801,850	-0.25(-0.94%)
Sep 22, 2017	26.21	26.27	26.20	26.21	446,095	+0.10(+0.39%)
Sep 21, 2017	26.05	26.15	26.05	26.10	494,435	+0.08(+0.33%)
Sep 20, 2017	26.11	26.16	25.88	26.02	675,423	-0.06(-0.23%)
Sep 19, 2017	26.07	26.10	26.01	26.08	432,032	+0.14(+0.52%)
Sep 18, 2017	25.94	25.99	25.88	25.94	466,582	+0.04(+0.16%)
Sep 15, 2017	25.88	25.93	25.82	25.90	1,432,221	+0.02(+0.07%)
Sep 14, 2017	25.77	25.89	25.77	25.88	429,598	+0.12(+0.46%)
Sep 13, 2017	25.89	25.91	25.73	25.77	263,157	-0.16(-0.62%)
Sep 12, 2017	25.87	25.93	25.87	25.93	704,311	+0.14(+0.53%)
Sep 11, 2017	25.76	25.85	25.76	25.79	303,388	+0.21(+0.83%)
Sep 08, 2017	25.61	25.63	25.55	25.58	405,108	+0.00(+0.00%)
Sep 07, 2017	25.61	25.63	25.50	25.58	526,326	+0.22(+0.87%)
Sep 06, 2017	25.30	25.43	25.29	25.36	754,115	+0.26(+1.05%)
Sep 05, 2017	25.21	25.30	25.00	25.10	1,162,080	-0.18(-0.70%)

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.