Indicators

France Ishares MSCI ETF (NY: EWQ )

42.00 +0.03 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	18.44	18.58	18.40	18.40	884,325	-0.05(-0.26%)
Feb 26, 2016	18.63	18.65	18.41	18.45	835,691	-0.09(-0.48%)
Feb 25, 2016	18.40	18.54	18.36	18.54	852,091	+0.24(+1.33%)
Feb 24, 2016	17.97	18.32	17.88	18.30	1,244,930	-0.03(-0.18%)
Feb 23, 2016	18.56	18.57	18.32	18.33	758,693	-0.29(-1.57%)
Feb 22, 2016	18.55	18.66	18.55	18.62	657,367	+0.14(+0.75%)
Feb 19, 2016	18.35	18.50	18.28	18.49	633,593	+0.02(+0.09%)
Feb 18, 2016	18.60	18.62	18.44	18.47	933,713	-0.11(-0.61%)
Feb 17, 2016	18.42	18.62	18.41	18.58	919,692	+0.41(+2.23%)
Feb 16, 2016	18.15	18.19	17.97	18.18	1,086,030	+0.44(+2.47%)
Feb 12, 2016	17.57	17.74	17.74	17.74	1,407,052	+0.15(+0.88%)
Feb 11, 2016	17.63	17.67	17.44	17.59	2,081,826	-0.32(-1.77%)
Feb 10, 2016	18.02	18.10	17.87	17.90	3,312,784	+0.06(+0.32%)
Feb 09, 2016	17.65	17.92	17.65	17.85	4,155,035	-0.17(-0.95%)
Feb 08, 2016	17.97	18.06	17.84	18.02	2,270,938	-0.43(-2.33%)
Feb 05, 2016	18.64	18.66	18.36	18.45	1,261,436	-0.27(-1.43%)
Feb 04, 2016	18.53	18.77	18.49	18.71	2,268,000	+0.06(+0.35%)
Feb 03, 2016	18.53	18.66	18.23	18.65	3,560,030	+0.33(+1.81%)
Feb 02, 2016	18.49	18.51	18.27	18.32	1,587,511	-0.56(-2.96%)

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.