Indicators

France Ishares MSCI ETF (NY: EWQ )

40.67 +0.30 (+0.74%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	35.82	35.83	35.27	35.36	300,256	+0.07(+0.20%)
Sep 28, 2023	35.08	35.42	35.03	35.29	401,563	+0.40(+1.14%)
Sep 27, 2023	35.09	35.12	34.63	34.90	404,005	-0.16(-0.45%)
Sep 26, 2023	35.14	35.29	35.01	35.05	393,962	-0.45(-1.26%)
Sep 25, 2023	35.41	35.52	35.42	35.50	394,657	-0.30(-0.83%)
Sep 22, 2023	35.91	36.13	35.75	35.80	384,169	-0.12(-0.33%)
Sep 21, 2023	36.22	36.28	35.90	35.92	392,933	-0.63(-1.71%)
Sep 20, 2023	36.85	37.08	36.54	36.54	378,606	-0.09(-0.24%)
Sep 19, 2023	36.53	36.65	36.45	36.63	290,699	+0.10(+0.27%)
Sep 18, 2023	36.57	36.64	36.41	36.53	540,062	-0.38(-1.02%)
Sep 15, 2023	37.11	37.22	36.89	36.91	452,694	+0.18(+0.49%)
Sep 14, 2023	36.50	36.78	36.50	36.73	384,933	+0.38(+1.04%)
Sep 13, 2023	36.53	36.60	36.28	36.36	354,917	-0.25(-0.68%)
Sep 12, 2023	36.55	36.75	36.51	36.60	240,189	-0.32(-0.86%)
Sep 11, 2023	36.86	36.96	36.73	36.92	295,043	+0.41(+1.12%)
Sep 08, 2023	36.49	36.63	36.42	36.52	605,077	+0.21(+0.57%)
Sep 07, 2023	36.35	36.44	36.20	36.31	334,114	-0.07(-0.19%)
Sep 06, 2023	36.44	36.52	36.25	36.38	487,744	-0.25(-0.68%)
Sep 05, 2023	36.90	36.94	36.62	36.62	307,034	-0.57(-1.52%)

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.