Indicators

France Ishares MSCI ETF (NY: EWQ )

42.16 -0.09 (-0.21%)

Streaming Delayed Price Updated: 2:04 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	27.21	27.42	27.21	27.28	804,470	-0.26(-0.95%)
Sep 27, 2018	27.64	27.77	27.53	27.54	496,178	-0.14(-0.50%)
Sep 26, 2018	27.60	27.89	27.60	27.68	459,366	+0.07(+0.25%)
Sep 25, 2018	27.70	27.74	27.58	27.61	560,262	+0.06(+0.22%)
Sep 24, 2018	27.67	27.69	27.54	27.55	405,984	-0.08(-0.28%)
Sep 21, 2018	27.61	27.66	27.60	27.63	401,659	+0.06(+0.22%)
Sep 20, 2018	27.51	27.60	27.42	27.57	514,689	+0.51(+1.90%)
Sep 19, 2018	26.99	27.10	26.98	27.06	546,706	+0.12(+0.45%)
Sep 18, 2018	26.92	27.01	26.88	26.93	424,016	+0.13(+0.49%)
Sep 17, 2018	26.89	26.94	26.77	26.80	410,919	+0.05(+0.20%)
Sep 14, 2018	26.88	26.91	26.69	26.75	1,043,556	-0.10(-0.36%)
Sep 13, 2018	26.90	26.95	26.75	26.85	801,904	+0.22(+0.82%)
Sep 12, 2018	26.55	26.75	26.54	26.63	1,559,769	+0.20(+0.76%)
Sep 11, 2018	26.19	26.44	26.14	26.43	1,074,994	+0.08(+0.30%)
Sep 10, 2018	26.40	26.43	26.32	26.35	905,978	+0.26(+1.00%)
Sep 07, 2018	26.07	26.20	26.02	26.09	3,193,259	-0.23(-0.89%)
Sep 06, 2018	26.37	26.48	26.20	26.33	2,008,919	+0.00(+0.00%)
Sep 05, 2018	26.45	26.46	26.25	26.33	894,204	-0.31(-1.17%)

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.