Indicators

France Ishares MSCI ETF (NY: EWQ )

42.25 +0.04 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	30.00	30.00	29.28	29.30	1,141,101	-0.60(-1.99%)
Nov 27, 2020	29.81	29.98	29.81	29.90	1,122,615	+0.22(+0.73%)
Nov 25, 2020	29.53	29.72	29.46	29.68	694,704	+0.03(+0.09%)
Nov 24, 2020	29.43	29.66	29.40	29.65	1,144,451	+0.50(+1.70%)
Nov 23, 2020	29.30	29.33	29.01	29.16	633,508	+0.01(+0.03%)
Nov 20, 2020	29.08	29.21	29.07	29.15	420,370	-0.06(-0.22%)
Nov 19, 2020	28.94	29.21	28.89	29.21	430,084	+0.24(+0.84%)
Nov 18, 2020	29.21	29.29	28.97	28.97	513,362	-0.17(-0.59%)
Nov 17, 2020	29.06	29.22	28.94	29.14	418,690	+0.08(+0.28%)
Nov 16, 2020	29.11	29.15	28.87	29.06	874,091	+0.44(+1.54%)
Nov 13, 2020	28.38	28.64	28.38	28.61	1,042,444	+0.48(+1.70%)
Nov 12, 2020	28.28	28.41	28.03	28.14	904,676	-0.51(-1.79%)
Nov 11, 2020	28.60	28.67	28.50	28.65	829,830	+0.05(+0.16%)
Nov 10, 2020	28.53	28.74	28.52	28.61	1,908,307	+0.78(+2.79%)
Nov 09, 2020	28.47	28.53	27.83	27.83	1,907,028	+1.49(+5.65%)
Nov 06, 2020	26.44	26.47	26.30	26.34	730,853	+0.04(+0.14%)
Nov 05, 2020	26.33	26.45	26.15	26.31	5,569,279	+0.66(+2.57%)
Nov 04, 2020	25.45	25.91	25.35	25.65	1,148,049	+0.39(+1.53%)
Nov 03, 2020	25.06	25.35	25.04	25.26	838,225	+0.77(+3.13%)

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.