Skip to main content

France Ishares MSCI ETF (NY: EWQ )

38.38 -0.29 (-0.75%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 27.87 27.88 27.69 27.75 635,018 +0.09(+0.33%)
Jan 30, 2018 27.81 27.82 27.61 27.66 697,890 -0.18(-0.66%)
Jan 29, 2018 27.84 27.86 27.71 27.84 476,958 -0.24(-0.86%)
Jan 26, 2018 27.97 28.08 27.93 28.08 691,501 +0.32(+1.14%)
Jan 25, 2018 27.97 27.99 27.69 27.76 693,144 -0.03(-0.12%)
Jan 24, 2018 27.86 27.88 27.69 27.80 598,112 +0.02(+0.09%)
Jan 23, 2018 27.71 27.78 27.67 27.77 482,705 +0.02(+0.06%)
Jan 22, 2018 27.62 27.78 27.61 27.76 417,495 +0.17(+0.60%)
Jan 19, 2018 27.57 27.63 27.49 27.59 676,356 +0.16(+0.58%)
Jan 18, 2018 27.41 27.46 27.31 27.43 569,301 -0.03(-0.12%)
Jan 17, 2018 27.41 27.57 27.32 27.46 4,523,828 +0.09(+0.33%)
Jan 16, 2018 27.42 27.47 27.35 27.37 1,084,817 +0.08(+0.27%)
Jan 12, 2018 27.30 27.30 27.30 0 +0.37(+1.36%)
Jan 11, 2018 26.87 26.96 26.86 26.93 344,204 +0.18(+0.68%)
Jan 10, 2018 26.72 26.75 790,553 -0.15(-0.56%)
Jan 09, 2018 26.81 26.92 26.74 26.90 3,102,091 +0.14(+0.53%)
Jan 08, 2018 26.81 26.81 26.73 26.76 957,812 -0.09(-0.34%)
Jan 05, 2018 26.77 26.89 26.72 26.85 634,616 +0.25(+0.94%)
Jan 04, 2018 26.64 26.73 26.57 26.60 1,254,701 +0.42(+1.59%)
Jan 03, 2018 26.12 26.25 26.09 26.18 2,829,976 +0.13(+0.51%)
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.