Indicators

France Ishares MSCI ETF (NY: EWQ )

42.23 +0.20 (+0.48%)

Streaming Delayed Price Updated: 12:01 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	26.86	27.01	26.86	26.97	777,925	+0.19(+0.70%)
Sep 27, 2019	26.82	26.93	26.75	26.78	1,209,304	-0.02(-0.07%)
Sep 26, 2019	26.87	26.91	26.76	26.80	3,236,307	+0.05(+0.20%)
Sep 25, 2019	26.67	26.77	26.53	26.75	815,350	-0.17(-0.63%)
Sep 24, 2019	27.12	27.13	26.90	26.92	2,575,338	-0.12(-0.43%)
Sep 23, 2019	26.96	27.06	26.93	27.03	1,312,054	-0.18(-0.66%)
Sep 20, 2019	27.32	27.37	27.20	27.21	1,153,767	-0.02(-0.07%)
Sep 19, 2019	27.31	27.33	27.23	27.23	485,952	+0.11(+0.40%)
Sep 18, 2019	27.11	27.21	27.00	27.12	458,220	-0.02(-0.07%)
Sep 17, 2019	26.97	27.17	26.95	27.14	776,329	+0.21(+0.80%)
Sep 16, 2019	27.03	27.04	26.90	26.93	885,441	-0.38(-1.38%)
Sep 13, 2019	27.38	27.39	27.29	27.30	754,390	+0.06(+0.23%)
Sep 12, 2019	27.03	27.32	27.00	27.24	1,437,776	+0.23(+0.86%)
Sep 11, 2019	26.95	27.03	26.92	27.01	1,149,362	+0.11(+0.40%)
Sep 10, 2019	26.88	27.01	26.83	26.90	1,257,505	-0.04(-0.13%)
Sep 09, 2019	26.98	26.98	26.91	26.94	1,012,825	+0.02(+0.07%)
Sep 06, 2019	26.95	27.03	26.92	26.92	605,322	-0.02(-0.07%)
Sep 05, 2019	27.04	27.09	26.91	26.94	3,704,605	+0.25(+0.94%)
Sep 04, 2019	26.61	26.71	26.58	26.69	1,004,874	+0.46(+1.74%)

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.