Indicators

France Ishares MSCI ETF (NY: EWQ )

42.34 +0.09 (+0.20%)

Streaming Delayed Price Updated: 12:55 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	26.83	26.98	26.83	26.94	778,720	+0.19(+0.70%)
Sep 27, 2019	26.79	26.90	26.73	26.76	1,210,541	-0.02(-0.07%)
Sep 26, 2019	26.85	26.89	26.73	26.77	3,239,617	+0.05(+0.20%)
Sep 25, 2019	26.64	26.74	26.51	26.72	816,184	-0.17(-0.63%)
Sep 24, 2019	27.10	27.10	26.87	26.89	2,577,972	-0.12(-0.43%)
Sep 23, 2019	26.94	27.03	26.91	27.01	1,313,396	-0.18(-0.66%)
Sep 20, 2019	27.29	27.34	27.18	27.19	1,154,947	-0.02(-0.07%)
Sep 19, 2019	27.28	27.31	27.20	27.20	486,449	+0.11(+0.40%)
Sep 18, 2019	27.08	27.19	26.97	27.10	458,689	-0.02(-0.07%)
Sep 17, 2019	26.94	27.14	26.93	27.11	777,123	+0.21(+0.80%)
Sep 16, 2019	27.00	27.02	26.87	26.90	886,347	-0.38(-1.38%)
Sep 13, 2019	27.36	27.36	27.26	27.28	755,162	+0.06(+0.23%)
Sep 12, 2019	27.01	27.29	26.98	27.21	1,439,246	+0.23(+0.86%)
Sep 11, 2019	26.92	27.00	26.89	26.98	1,150,537	+0.11(+0.40%)
Sep 10, 2019	26.86	26.98	26.80	26.87	1,258,791	-0.04(-0.13%)
Sep 09, 2019	26.95	26.95	26.88	26.91	1,013,861	+0.02(+0.07%)
Sep 06, 2019	26.93	27.00	26.89	26.89	605,941	-0.02(-0.07%)
Sep 05, 2019	27.02	27.07	26.88	26.91	3,708,394	+0.25(+0.94%)
Sep 04, 2019	26.58	26.69	26.56	26.66	1,005,902	+0.46(+1.74%)

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.