Indicators

France Ishares MSCI ETF (NY: EWQ )

41.20 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	39.07	39.16	38.90	38.90	253,381	-0.04(-0.10%)
Jul 28, 2023	38.72	39.06	38.70	38.94	246,623	+0.44(+1.14%)
Jul 27, 2023	38.86	38.93	38.40	38.50	649,544	+0.02(+0.05%)
Jul 26, 2023	38.07	38.62	38.05	38.48	519,742	-0.05(-0.13%)
Jul 25, 2023	38.65	38.82	38.53	38.53	778,505	-0.41(-1.05%)
Jul 24, 2023	38.87	39.00	38.86	38.94	206,983	-0.24(-0.61%)
Jul 21, 2023	39.19	39.22	39.04	39.18	227,635	+0.24(+0.61%)
Jul 20, 2023	39.03	39.16	38.86	38.94	305,261	-0.01(-0.03%)
Jul 19, 2023	39.00	39.12	38.87	38.95	289,587	-0.07(-0.18%)
Jul 18, 2023	38.83	39.06	38.82	39.02	218,168	+0.07(+0.18%)
Jul 17, 2023	38.79	38.97	38.76	38.95	446,330	-0.22(-0.56%)
Jul 14, 2023	39.40	39.46	39.17	39.17	496,694	-0.15(-0.38%)
Jul 13, 2023	39.25	39.39	39.17	39.32	2,013,654	+0.56(+1.44%)
Jul 12, 2023	38.30	38.81	38.28	38.76	3,764,892	+0.99(+2.63%)
Jul 11, 2023	37.66	37.77	37.48	37.77	457,729	+0.50(+1.33%)
Jul 10, 2023	37.05	37.27	37.05	37.27	354,157	+0.33(+0.89%)
Jul 07, 2023	36.75	37.12	36.69	36.94	559,274	+0.34(+0.92%)
Jul 06, 2023	36.78	36.78	36.37	36.60	590,252	-0.93(-2.49%)
Jul 05, 2023	37.74	37.75	37.48	37.54	799,284	-0.63(-1.64%)

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.