Skip to main content

France Ishares MSCI ETF (NY: EWQ )

37.65 -1.30 (-3.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 27.84 27.85 27.66 27.72 635,667 +0.09(+0.33%)
Jan 30, 2018 27.79 27.79 27.59 27.63 698,604 -0.18(-0.66%)
Jan 29, 2018 27.81 27.84 27.69 27.81 477,445 -0.24(-0.86%)
Jan 26, 2018 27.94 28.05 27.90 28.05 692,209 +0.32(+1.14%)
Jan 25, 2018 27.94 27.96 27.66 27.74 693,853 -0.03(-0.12%)
Jan 24, 2018 27.84 27.85 27.66 27.77 598,723 +0.02(+0.09%)
Jan 23, 2018 27.68 27.75 27.64 27.74 483,199 +0.02(+0.06%)
Jan 22, 2018 27.59 27.75 27.58 27.73 417,922 +0.17(+0.60%)
Jan 19, 2018 27.54 27.60 27.46 27.56 677,047 +0.16(+0.58%)
Jan 18, 2018 27.39 27.44 27.29 27.40 569,883 -0.03(-0.12%)
Jan 17, 2018 27.38 27.54 27.30 27.44 4,528,455 +0.09(+0.33%)
Jan 16, 2018 27.39 27.44 27.32 27.34 1,085,927 +0.07(+0.27%)
Jan 12, 2018 27.27 27.27 27.27 0 +0.37(+1.36%)
Jan 11, 2018 26.84 26.93 26.83 26.90 344,556 +0.18(+0.68%)
Jan 10, 2018 26.69 26.72 791,362 -0.15(-0.56%)
Jan 09, 2018 26.78 26.89 26.71 26.87 3,105,264 +0.14(+0.53%)
Jan 08, 2018 26.78 26.78 26.71 26.73 958,792 -0.09(-0.34%)
Jan 05, 2018 26.75 26.86 26.69 26.82 635,265 +0.25(+0.94%)
Jan 04, 2018 26.61 26.70 26.55 26.57 1,255,984 +0.42(+1.59%)
Jan 03, 2018 26.10 26.22 26.06 26.16 2,832,870 +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.