Indicators

France Ishares MSCI ETF (NY: EWQ )

42.20 -0.05 (-0.12%)

Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	21.62	21.62	21.52	21.58	49,214	-0.04(-0.19%)
Sep 28, 2006	21.55	21.62	21.52	21.62	789,761	+0.16(+0.73%)
Sep 27, 2006	21.47	21.54	21.43	21.47	50,528	+0.04(+0.19%)
Sep 26, 2006	21.43	21.48	21.32	21.43	362,752	+0.09(+0.42%)
Sep 25, 2006	21.35	21.41	21.10	21.34	425,840	+0.05(+0.26%)
Sep 22, 2006	21.34	21.38	21.21	21.28	513,023	-0.09(-0.42%)
Sep 21, 2006	21.40	21.45	21.32	21.37	107,774	+0.05(+0.23%)
Sep 20, 2006	21.16	21.36	21.16	21.32	95,069	+0.35(+1.66%)
Sep 19, 2006	21.20	21.20	20.82	20.97	88,205	-0.14(-0.68%)
Sep 18, 2006	21.08	21.19	21.00	21.12	59,290	+0.10(+0.49%)
Sep 15, 2006	21.13	21.13	21.00	21.02	479,435	-0.12(-0.55%)
Sep 14, 2006	21.16	21.16	20.99	21.13	54,763	+0.00(+0.00%)
Sep 13, 2006	20.97	21.16	20.97	21.13	34,026	+0.06(+0.29%)
Sep 12, 2006	20.90	21.14	20.85	21.07	363,629	+0.25(+1.22%)
Sep 11, 2006	20.74	20.85	20.65	20.82	92,294	-0.02(-0.10%)
Sep 08, 2006	20.81	20.84	20.71	20.84	101,348	+0.01(+0.03%)
Sep 07, 2006	20.85	20.94	20.76	20.83	161,369	-0.32(-1.52%)
Sep 06, 2006	21.26	21.26	21.10	21.15	544,421	-0.35(-1.62%)
Sep 05, 2006	21.40	21.50	21.33	21.50	381,883	+0.01(+0.03%)

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.