Indicators

France Ishares MSCI ETF (NY: EWQ )

40.90 +0.26 (+0.64%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	39.22	39.33	39.06	39.18	318,811	+0.05(+0.13%)
Dec 28, 2023	39.24	39.34	39.12	39.13	369,986	-0.38(-0.96%)
Dec 27, 2023	39.36	39.55	39.35	39.51	339,529	+0.14(+0.36%)
Dec 26, 2023	39.18	39.47	39.18	39.37	383,527	+0.24(+0.61%)
Dec 22, 2023	39.23	39.27	38.99	39.13	291,136	-0.05(-0.13%)
Dec 21, 2023	39.00	39.20	38.87	39.18	247,754	+0.56(+1.46%)
Dec 20, 2023	38.93	39.12	38.59	38.62	516,998	-0.48(-1.24%)
Dec 19, 2023	38.92	39.11	38.90	39.10	331,393	+0.33(+0.85%)
Dec 18, 2023	38.76	38.82	38.64	38.77	398,356	+0.06(+0.15%)
Dec 15, 2023	38.88	39.01	38.70	38.71	538,569	-0.36(-0.92%)
Dec 14, 2023	39.03	39.17	38.89	39.07	666,404	+0.34(+0.87%)
Dec 13, 2023	38.20	38.79	38.00	38.73	393,933	+0.51(+1.33%)
Dec 12, 2023	38.13	38.24	38.04	38.22	315,722	+0.10(+0.26%)
Dec 11, 2023	37.99	38.13	37.97	38.12	747,558	+0.06(+0.16%)
Dec 08, 2023	37.76	38.07	37.75	38.07	283,202	+0.45(+1.19%)
Dec 07, 2023	37.50	37.67	37.40	37.62	426,456	+0.22(+0.58%)
Dec 06, 2023	37.59	37.71	37.40	37.40	245,482	+0.04(+0.11%)
Dec 05, 2023	37.40	37.50	37.31	37.36	353,747	+0.05(+0.13%)
Dec 04, 2023	37.14	37.33	37.13	37.31	345,041	-0.20(-0.53%)

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.