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 (%)
Dec 31, 2019 28.57 28.70 28.42 28.68 769,978 +0.17(+0.58%)
Dec 30, 2019 28.70 28.71 28.50 28.51 936,358 -0.13(-0.46%)
Dec 27, 2019 28.75 28.75 28.64 28.64 576,086 +0.05(+0.18%)
Dec 26, 2019 28.47 28.59 28.43 28.59 397,262 +0.17(+0.59%)
Dec 24, 2019 28.47 28.47 28.36 28.43 314,560 -0.06(-0.22%)
Dec 23, 2019 28.46 28.52 28.45 28.49 668,034 +0.12(+0.43%)
Dec 20, 2019 28.35 28.43 28.34 28.36 564,453 +0.04(+0.12%)
Dec 19, 2019 28.21 28.33 28.20 28.33 612,740 +0.09(+0.31%)
Dec 18, 2019 28.30 28.32 28.21 28.24 872,252 -0.12(-0.43%)
Dec 17, 2019 28.40 28.42 28.33 28.36 926,773 -0.07(-0.25%)
Dec 16, 2019 28.43 28.50 28.41 28.43 1,237,055 +0.33(+1.18%)
Dec 13, 2019 28.12 28.32 28.05 28.10 888,223 +0.10(+0.34%)
Dec 12, 2019 27.80 28.04 27.78 28.01 1,384,933 +0.20(+0.72%)
Dec 11, 2019 27.65 27.82 27.64 27.80 1,902,476 +0.13(+0.47%)
Dec 10, 2019 27.56 27.72 27.52 27.67 1,071,341 +0.15(+0.54%)
Dec 09, 2019 27.61 27.66 27.51 27.52 11,897,799 -0.20(-0.73%)
Dec 06, 2019 27.71 27.73 27.63 27.73 710,715 +0.18(+0.64%)
Dec 05, 2019 27.61 27.61 27.47 27.55 2,721,126 +0.08(+0.29%)
Dec 04, 2019 27.45 27.52 27.41 27.47 601,353 +0.20(+0.74%)
Dec 03, 2019 27.09 27.27 26.96 27.27 942,152 -0.15(-0.54%)
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.