Indicators

France Ishares MSCI ETF (NY: EWQ )

41.20 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	16.04	16.17	16.04	16.12	24,363	+0.25(+1.56%)
Jan 28, 2005	16.07	16.07	15.87	15.87	266,680	-0.12(-0.73%)
Jan 27, 2005	15.89	16.00	15.89	15.98	32,532	+0.00(+0.00%)
Jan 26, 2005	15.97	16.08	15.97	15.98	38,951	+0.10(+0.60%)
Jan 25, 2005	15.85	15.93	15.85	15.89	28,739	+0.14(+0.91%)
Jan 24, 2005	15.86	15.87	15.73	15.75	41,869	-0.09(-0.56%)
Jan 21, 2005	15.83	15.88	15.75	15.83	32,532	+0.20(+1.27%)
Jan 20, 2005	15.75	15.76	15.61	15.64	51,352	-0.20(-1.26%)
Jan 19, 2005	16.02	16.02	15.83	15.83	24,508	-0.15(-0.94%)
Jan 18, 2005	15.83	15.98	15.83	15.98	26,405	+0.03(+0.17%)
Jan 14, 2005	15.85	15.96	15.85	15.96	12,983	+0.03(+0.17%)
Jan 13, 2005	15.98	15.98	15.93	15.93	5,397	-0.07(-0.43%)
Jan 12, 2005	15.97	16.01	15.96	16.00	27,572	+0.12(+0.76%)
Jan 11, 2005	15.90	15.95	15.86	15.88	164,997	-0.13(-0.79%)
Jan 10, 2005	15.94	16.04	15.94	16.01	83,301	+0.03(+0.21%)
Jan 07, 2005	16.20	16.20	15.94	15.97	24,363	-0.05(-0.30%)
Jan 06, 2005	16.00	16.11	15.98	16.02	22,028	-0.04(-0.26%)
Jan 05, 2005	16.04	16.07	15.98	16.06	6,710	+0.02(+0.13%)
Jan 04, 2005	16.28	16.28	16.04	16.04	9,190	-0.37(-2.26%)

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.