Indicators

France Ishares MSCI ETF (NY: EWQ )

42.25 +0.04 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	17.42	17.42	17.29	17.29	5,251	-0.10(-0.55%)
Jul 28, 2005	17.36	17.42	17.28	17.39	41,431	+0.15(+0.87%)
Jul 27, 2005	17.14	17.24	17.08	17.24	15,172	+0.07(+0.40%)
Jul 26, 2005	17.14	17.17	17.06	17.17	10,941	+0.10(+0.60%)
Jul 25, 2005	17.17	17.17	17.07	17.07	43,765	-0.07(-0.40%)
Jul 22, 2005	17.21	17.21	17.12	17.14	8,169	-0.11(-0.64%)
Jul 21, 2005	17.34	17.34	17.12	17.25	43,036	-0.03(-0.16%)
Jul 20, 2005	17.13	17.30	17.01	17.27	45,370	+0.22(+1.29%)
Jul 19, 2005	16.93	17.16	16.92	17.05	27,280	+0.12(+0.73%)
Jul 18, 2005	16.86	16.98	16.86	16.93	4,960	-0.06(-0.36%)
Jul 15, 2005	16.93	16.99	16.93	16.99	875	+0.05(+0.27%)
Jul 14, 2005	17.05	17.05	16.94	16.95	35,012	+0.04(+0.26%)
Jul 13, 2005	16.90	16.93	16.85	16.90	17,506	-0.11(-0.64%)
Jul 12, 2005	16.86	17.05	16.86	17.01	47,850	+0.29(+1.72%)
Jul 11, 2005	16.64	16.92	16.64	16.73	55,291	+0.14(+0.87%)
Jul 08, 2005	16.42	16.62	16.42	16.58	397,832	+0.30(+1.85%)
Jul 07, 2005	16.12	16.33	16.09	16.28	60,542	-0.11(-0.67%)
Jul 06, 2005	16.33	16.39	16.29	16.39	225,248	+0.08(+0.46%)
Jul 05, 2005	16.25	16.40	16.16	16.31	64,919	-0.05(-0.29%)

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.