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 (%)
Mar 28, 2024	41.48	41.51	41.36	41.41	553,217	-0.19(-0.46%)
Mar 27, 2024	41.44	41.60	41.39	41.60	365,119	+0.33(+0.80%)
Mar 26, 2024	41.38	41.45	41.26	41.27	380,696	+0.09(+0.22%)
Mar 25, 2024	41.07	41.29	41.07	41.18	342,149	+0.07(+0.17%)
Mar 22, 2024	41.20	41.20	41.04	41.11	879,406	-0.25(-0.60%)
Mar 21, 2024	41.46	41.55	41.36	41.36	452,250	-0.48(-1.15%)
Mar 20, 2024	41.19	41.88	41.19	41.84	719,422	+0.63(+1.53%)
Mar 19, 2024	41.40	41.53	41.19	41.21	697,376	-0.04(-0.10%)
Mar 18, 2024	41.46	41.46	41.22	41.25	454,423	-0.32(-0.77%)
Mar 15, 2024	41.57	41.69	41.41	41.57	460,862	+0.08(+0.19%)
Mar 14, 2024	41.73	41.76	41.31	41.49	580,762	-0.13(-0.31%)
Mar 13, 2024	41.57	41.72	41.55	41.62	401,327	+0.30(+0.73%)
Mar 12, 2024	41.01	41.33	40.85	41.32	355,971	+0.30(+0.73%)
Mar 11, 2024	40.91	41.03	40.71	41.02	463,048	+0.12(+0.29%)
Mar 08, 2024	41.19	41.20	40.85	40.90	461,868	-0.15(-0.37%)
Mar 07, 2024	40.80	41.07	40.77	41.05	350,331	+0.54(+1.33%)
Mar 06, 2024	40.47	40.59	40.41	40.51	485,784	+0.32(+0.80%)
Mar 05, 2024	40.26	40.42	40.04	40.19	386,104	-0.18(-0.45%)
Mar 04, 2024	40.26	40.44	40.24	40.37	254,622	+0.13(+0.32%)

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.