Indicators

France Ishares MSCI ETF (NY: EWQ )

40.90 +0.26 (+0.64%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	35.78	35.86	35.47	35.50	1,016,147	-0.33(-0.92%)
Feb 27, 2023	35.80	35.91	35.70	35.83	244,779	+0.59(+1.68%)
Feb 24, 2023	35.29	35.40	35.05	35.23	404,675	-0.83(-2.29%)
Feb 23, 2023	35.97	36.09	35.71	36.06	340,103	+0.28(+0.79%)
Feb 22, 2023	35.87	36.02	35.71	35.78	390,813	-0.13(-0.35%)
Feb 21, 2023	36.09	36.25	35.90	35.91	266,291	-0.59(-1.62%)
Feb 17, 2023	36.18	36.52	36.12	36.50	244,020	+0.18(+0.51%)
Feb 16, 2023	36.18	36.56	36.16	36.31	357,916	+0.03(+0.08%)
Feb 15, 2023	35.99	36.30	35.95	36.28	385,874	+0.14(+0.38%)
Feb 14, 2023	35.83	36.26	35.77	36.15	308,525	+0.23(+0.65%)
Feb 13, 2023	35.57	35.93	35.57	35.91	296,449	+0.52(+1.48%)
Feb 10, 2023	35.32	35.39	35.17	35.39	334,699	-0.26(-0.74%)
Feb 09, 2023	36.06	36.09	35.57	35.65	650,568	+0.18(+0.49%)
Feb 08, 2023	35.65	35.68	35.37	35.48	394,816	-0.28(-0.79%)
Feb 07, 2023	35.31	35.79	35.22	35.76	746,196	+0.18(+0.52%)
Feb 06, 2023	35.66	35.70	35.39	35.57	454,083	-0.53(-1.48%)
Feb 03, 2023	36.02	36.48	35.98	36.11	668,557	-0.24(-0.67%)
Feb 02, 2023	36.37	36.47	36.04	36.35	660,497	+0.04(+0.11%)

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.