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 (%)
Jul 29, 2016	19.82	19.92	19.75	19.90	467,030	+0.13(+0.67%)
Jul 28, 2016	19.77	19.79	19.67	19.77	340,497	+0.10(+0.51%)
Jul 27, 2016	19.67	19.71	19.50	19.67	722,794	+0.25(+1.28%)
Jul 26, 2016	19.36	19.44	19.30	19.42	328,768	+0.12(+0.60%)
Jul 25, 2016	19.37	19.37	19.25	19.30	789,308	+0.01(+0.04%)
Jul 22, 2016	19.35	19.35	19.24	19.29	354,138	+0.02(+0.13%)
Jul 21, 2016	19.25	19.34	19.21	19.27	478,471	-0.03(-0.17%)
Jul 20, 2016	19.26	19.34	19.23	19.30	412,472	+0.16(+0.82%)
Jul 19, 2016	19.12	19.16	19.08	19.14	578,469	-0.17(-0.90%)
Jul 18, 2016	19.23	19.40	19.19	19.32	645,434	-0.02(-0.13%)
Jul 15, 2016	19.38	19.42	19.29	19.34	692,368	-0.16(-0.81%)
Jul 14, 2016	19.52	19.59	19.48	19.50	505,132	+0.20(+1.03%)
Jul 13, 2016	19.32	19.37	19.25	19.30	2,773,270	+0.10(+0.52%)
Jul 12, 2016	19.27	19.31	19.19	19.20	3,941,883	+0.35(+1.85%)
Jul 11, 2016	18.86	18.93	18.83	18.85	579,058	+0.28(+1.52%)
Jul 08, 2016	18.57	18.59	18.49	18.57	1,378,123	+0.33(+1.82%)
Jul 07, 2016	18.39	18.48	18.15	18.24	1,065,090	-0.12(-0.68%)
Jul 06, 2016	18.21	18.37	18.03	18.36	1,238,246	-0.07(-0.36%)
Jul 05, 2016	18.70	18.71	18.37	18.43	825,507	-0.59(-3.10%)

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.