Indicators

France Ishares MSCI ETF (NY: EWQ )

42.00 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	27.36	27.50	27.36	27.40	1,270,945	+0.20(+0.72%)
Jun 27, 2019	27.20	27.30	27.17	27.20	6,076,880	+0.03(+0.10%)
Jun 26, 2019	27.28	27.28	27.17	27.18	605,606	-0.04(-0.13%)
Jun 25, 2019	27.37	27.40	27.18	27.21	1,643,061	-0.12(-0.43%)
Jun 24, 2019	27.37	27.40	27.32	27.33	663,073	+0.09(+0.33%)
Jun 21, 2019	27.21	27.33	27.17	27.24	1,719,836	-0.06(-0.23%)
Jun 20, 2019	27.36	27.39	27.19	27.30	2,381,749	+0.24(+0.89%)
Jun 19, 2019	26.97	27.12	26.91	27.06	864,429	+0.20(+0.73%)
Jun 18, 2019	26.76	26.94	26.76	26.86	3,669,336	+0.53(+2.00%)
Jun 17, 2019	26.32	26.43	26.29	26.34	392,923	+0.13(+0.48%)
Jun 14, 2019	26.23	26.24	26.17	26.21	313,557	-0.19(-0.73%)
Jun 13, 2019	26.46	26.46	26.37	26.40	956,773	-0.01(-0.03%)
Jun 12, 2019	26.54	26.57	26.40	26.41	488,336	-0.25(-0.95%)
Jun 11, 2019	26.78	26.79	26.59	26.66	1,870,506	+0.17(+0.63%)
Jun 10, 2019	26.46	26.52	26.40	26.50	2,009,972	+0.06(+0.23%)
Jun 07, 2019	26.39	26.56	26.35	26.44	1,552,195	+0.55(+2.12%)
Jun 06, 2019	25.94	25.96	25.82	25.89	532,779	+0.02(+0.07%)
Jun 05, 2019	25.97	25.97	25.84	25.87	741,922	+0.06(+0.24%)
Jun 04, 2019	25.76	25.84	25.69	25.81	1,000,157	+0.32(+1.27%)

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.