Indicators

France Ishares MSCI ETF (NY: EWQ )

42.20 -0.01 (-0.02%)

Streaming Delayed Price Updated: 2:32 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	23.21	23.21	22.97	23.13	2,524,051	+0.17(+0.76%)
Dec 28, 2018	23.09	23.10	22.88	22.96	1,078,018	+0.09(+0.38%)
Dec 27, 2018	22.51	22.87	22.32	22.87	1,100,967	-0.03(-0.15%)
Dec 26, 2018	22.31	22.91	22.27	22.91	1,614,804	+0.61(+2.74%)
Dec 24, 2018	22.62	22.77	22.29	22.29	974,836	-0.36(-1.58%)
Dec 21, 2018	22.87	22.98	22.60	22.65	1,248,841	-0.31(-1.33%)
Dec 20, 2018	23.04	23.15	22.89	22.96	1,472,268	-0.10(-0.42%)
Dec 19, 2018	23.39	23.59	22.97	23.05	1,785,979	-0.19(-0.83%)
Dec 18, 2018	23.36	23.40	23.19	23.25	1,733,507	+0.00(+0.01%)
Dec 17, 2018	23.38	23.40	23.15	23.24	1,143,626	-0.17(-0.74%)
Dec 14, 2018	23.45	23.57	23.40	23.42	992,910	-0.42(-1.75%)
Dec 13, 2018	23.88	23.96	23.78	23.83	1,446,700	-0.06(-0.25%)
Dec 12, 2018	23.88	24.05	23.86	23.89	2,109,831	+0.49(+2.12%)
Dec 11, 2018	23.55	23.57	23.23	23.40	976,181	+0.10(+0.41%)
Dec 10, 2018	23.39	23.44	23.08	23.30	665,538	-0.17(-0.74%)
Dec 07, 2018	23.75	23.84	23.40	23.48	1,214,965	-0.19(-0.81%)
Dec 06, 2018	23.51	23.69	23.23	23.67	1,623,992	-0.34(-1.41%)
Dec 04, 2018	24.58	24.61	23.96	24.01	1,455,678	-0.59(-2.40%)

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.