Indicators

France Ishares MSCI ETF (NY: EWQ )

42.25 +0.04 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.49	31.73	30.99	31.02	1,097,911	-0.47(-1.49%)
Apr 28, 2022	31.24	31.59	30.92	31.49	1,332,974	+0.43(+1.39%)
Apr 27, 2022	30.99	31.31	30.76	31.06	1,137,202	+0.03(+0.09%)
Apr 26, 2022	31.80	31.83	31.03	31.03	1,779,998	-0.94(-2.94%)
Apr 25, 2022	31.83	32.00	31.50	31.97	1,838,716	-0.20(-0.61%)
Apr 22, 2022	32.64	32.64	32.13	32.17	945,276	-0.45(-1.39%)
Apr 21, 2022	33.46	33.56	32.53	32.62	994,387	-0.12(-0.37%)
Apr 20, 2022	32.70	32.84	32.60	32.74	841,864	+0.37(+1.13%)
Apr 19, 2022	32.00	32.38	32.00	32.37	1,162,352	+0.08(+0.23%)
Apr 18, 2022	32.12	32.56	32.12	32.30	5,498,931	+0.02(+0.06%)
Apr 14, 2022	32.43	32.49	32.19	32.28	1,199,300	-0.10(-0.32%)
Apr 13, 2022	31.88	32.42	31.86	32.38	2,555,082	+0.40(+1.27%)
Apr 12, 2022	32.28	32.37	31.86	31.98	971,139	-0.21(-0.64%)
Apr 11, 2022	32.50	32.63	32.16	32.19	651,236	+0.03(+0.09%)
Apr 08, 2022	31.99	32.39	31.97	32.16	773,765	-0.07(-0.20%)
Apr 07, 2022	32.32	32.37	31.86	32.22	618,575	+0.13(+0.41%)
Apr 06, 2022	32.16	32.33	31.89	32.09	820,744	-0.65(-1.98%)
Apr 05, 2022	32.91	33.12	32.65	32.74	977,895	-0.84(-2.50%)
Apr 04, 2022	33.33	33.64	33.33	33.58	502,831	+0.03(+0.08%)

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.