Indicators

France Ishares MSCI ETF (NY: EWQ )

41.48 +0.28 (+0.69%)

Streaming Delayed Price Updated: 12:25 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	27.38	27.53	27.38	27.43	1,269,646	+0.20(+0.72%)
Jun 27, 2019	27.23	27.33	27.20	27.23	6,070,672	+0.03(+0.10%)
Jun 26, 2019	27.31	27.31	27.20	27.20	604,987	-0.04(-0.13%)
Jun 25, 2019	27.40	27.43	27.20	27.24	1,641,382	-0.12(-0.43%)
Jun 24, 2019	27.40	27.43	27.35	27.36	662,396	+0.09(+0.33%)
Jun 21, 2019	27.24	27.36	27.20	27.27	1,718,079	-0.06(-0.23%)
Jun 20, 2019	27.38	27.42	27.21	27.33	2,379,316	+0.24(+0.89%)
Jun 19, 2019	27.00	27.15	26.94	27.09	863,546	+0.20(+0.73%)
Jun 18, 2019	26.78	26.97	26.78	26.89	3,665,587	+0.53(+2.00%)
Jun 17, 2019	26.35	26.46	26.32	26.36	392,522	+0.13(+0.48%)
Jun 14, 2019	26.26	26.27	26.19	26.24	313,237	-0.19(-0.73%)
Jun 13, 2019	26.48	26.48	26.39	26.43	955,795	-0.01(-0.03%)
Jun 12, 2019	26.57	26.60	26.43	26.44	487,837	-0.25(-0.95%)
Jun 11, 2019	26.81	26.81	26.62	26.69	1,868,595	+0.17(+0.63%)
Jun 10, 2019	26.49	26.54	26.43	26.53	2,007,919	+0.06(+0.23%)
Jun 07, 2019	26.42	26.59	26.38	26.46	1,550,609	+0.55(+2.12%)
Jun 06, 2019	25.97	25.98	25.84	25.91	532,234	+0.02(+0.07%)
Jun 05, 2019	25.99	25.99	25.87	25.90	741,164	+0.06(+0.24%)
Jun 04, 2019	25.78	25.87	25.71	25.84	999,135	+0.32(+1.27%)

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.