Skip to main content

France Ishares MSCI ETF (NY: EWQ )

37.91 -0.36 (-0.94%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 11.50 11.50 11.50 11.50 12,272 -0.01(-0.06%)
Oct 30, 2003 11.51 11.51 11.51 11.51 0 +0.00(+0.00%)
Oct 29, 2003 11.54 11.54 11.51 11.51 7,552 +0.04(+0.33%)
Oct 28, 2003 11.47 11.47 11.47 11.47 8,024 +0.10(+0.89%)
Oct 27, 2003 11.42 11.43 11.35 11.37 20,296 -0.01(-0.06%)
Oct 24, 2003 11.28 11.40 11.28 11.38 2,045 +0.08(+0.73%)
Oct 23, 2003 11.29 11.29 11.29 11.29 2,989 -0.08(-0.73%)
Oct 22, 2003 11.39 11.44 11.38 11.38 1,730 -0.10(-0.83%)
Oct 21, 2003 11.50 11.47 11.47 11.47 19,509 +0.01(+0.11%)
Oct 20, 2003 11.43 11.46 11.43 11.46 24,386 +0.03(+0.22%)
Oct 17, 2003 11.43 11.43 11.43 11.43 79,139 +0.01(+0.11%)
Oct 16, 2003 11.51 11.51 11.40 11.42 65,451 -0.11(-0.99%)
Oct 15, 2003 11.53 11.60 11.54 11.54 244,340 +0.01(+0.05%)
Oct 14, 2003 11.52 11.54 11.52 11.53 11,642 +0.00(+0.00%)
Oct 13, 2003 11.52 11.52 11.52 11.53 179,518 +0.03(+0.28%)
Oct 10, 2003 11.43 11.50 11.43 11.50 6,765 +0.08(+0.72%)
Oct 09, 2003 11.44 11.44 11.42 11.42 41,850 +0.16(+1.41%)
Oct 08, 2003 11.26 11.26 11.26 11.26 8,810 -0.04(-0.34%)
Oct 07, 2003 11.25 11.30 11.25 11.29 19,037 -0.05(-0.45%)
Oct 06, 2003 11.28 11.37 11.28 11.35 7,709 +0.03(+0.28%)
Oct 03, 2003 11.31 11.31 11.31 11.31 15,890 +0.22(+1.95%)
Oct 02, 2003 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
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.