Indicators

France Ishares MSCI ETF (NY: EWQ )

42.03 +0.03 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	18.59	18.88	18.58	18.88	2,838,988	+0.28(+1.53%)
Jan 28, 2016	18.68	18.70	18.40	18.60	2,475,057	+0.10(+0.53%)
Jan 27, 2016	18.57	18.76	18.44	18.50	2,973,048	-0.13(-0.70%)
Jan 26, 2016	18.37	18.63	18.37	18.63	2,283,921	+0.40(+2.18%)
Jan 25, 2016	18.34	18.40	18.23	18.23	2,056,456	-0.22(-1.19%)
Jan 22, 2016	18.43	18.51	18.32	18.45	1,120,767	+0.55(+3.08%)
Jan 21, 2016	17.74	18.02	17.59	17.90	5,122,059	+0.13(+0.73%)
Jan 20, 2016	17.78	17.87	17.42	17.77	3,845,065	-0.38(-2.10%)
Jan 19, 2016	18.23	18.27	18.01	18.15	2,685,541	+0.23(+1.27%)
Jan 15, 2016	17.97	17.93	17.93	17.93	3,712,012	-0.58(-3.11%)
Jan 14, 2016	18.40	18.61	18.26	18.50	2,966,061	+0.16(+0.88%)
Jan 13, 2016	18.77	18.81	18.30	18.34	4,732,960	-0.36(-1.91%)
Jan 12, 2016	18.75	18.78	18.53	18.70	2,856,918	+0.24(+1.32%)
Jan 11, 2016	18.61	18.62	18.33	18.45	1,810,355	+0.04(+0.22%)
Jan 08, 2016	18.70	18.75	18.38	18.41	1,753,634	-0.15(-0.83%)
Jan 07, 2016	18.57	18.76	18.55	18.57	1,563,200	-0.26(-1.38%)
Jan 06, 2016	18.69	18.87	18.69	18.83	803,773	-0.30(-1.57%)
Jan 05, 2016	19.13	19.14	18.95	19.13	998,543	-0.19(-0.97%)

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.