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 (%)
Apr 26, 2024	40.49	40.73	40.49	40.67	139,604	+0.30(+0.74%)
Apr 25, 2024	39.94	40.45	39.86	40.37	325,528	-0.24(-0.59%)
Apr 24, 2024	40.73	40.73	40.44	40.61	306,141	-0.04(-0.10%)
Apr 23, 2024	40.40	40.72	40.35	40.65	352,551	+0.43(+1.07%)
Apr 22, 2024	39.98	40.34	39.93	40.22	326,293	+0.31(+0.78%)
Apr 19, 2024	39.96	40.05	39.77	39.91	861,427	+0.10(+0.25%)
Apr 18, 2024	39.79	40.15	39.66	39.81	1,060,685	+0.06(+0.15%)
Apr 17, 2024	40.02	40.07	39.62	39.75	569,074	+0.28(+0.71%)
Apr 16, 2024	39.42	39.64	39.25	39.47	1,480,556	-0.12(-0.30%)
Apr 15, 2024	40.25	40.31	39.53	39.59	799,490	-0.02(-0.05%)
Apr 12, 2024	39.81	39.99	39.55	39.61	433,768	-0.74(-1.83%)
Apr 11, 2024	40.45	40.50	39.86	40.35	555,696	+0.04(+0.10%)
Apr 10, 2024	40.19	40.48	40.07	40.31	757,077	-0.60(-1.47%)
Apr 09, 2024	41.08	41.13	40.73	40.91	391,671	-0.20(-0.49%)
Apr 08, 2024	41.19	41.23	41.07	41.11	334,990	+0.29(+0.71%)
Apr 05, 2024	40.59	40.87	40.47	40.82	790,074	+0.06(+0.15%)
Apr 04, 2024	41.40	41.47	40.70	40.76	549,164	-0.50(-1.21%)
Apr 03, 2024	41.01	41.30	41.01	41.26	559,520	+0.32(+0.78%)
Apr 02, 2024	40.90	40.96	40.82	40.94	761,520	-0.44(-1.06%)

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.