Indicators

France Ishares MSCI ETF (NY: EWQ )

37.36 -0.78 (-2.05%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	17.78	17.87	17.73	17.83	42,322	+0.11(+0.65%)
Jan 30, 2006	17.72	17.72	17.64	17.71	39,333	-0.03(-0.14%)
Jan 27, 2006	17.86	17.89	17.68	17.74	182,036	+0.12(+0.69%)
Jan 26, 2006	17.61	17.68	17.59	17.62	95,502	+0.27(+1.54%)
Jan 25, 2006	17.38	17.43	17.31	17.35	247,644	+0.06(+0.33%)
Jan 24, 2006	17.38	17.38	17.25	17.29	130,115	+0.01(+0.04%)
Jan 23, 2006	17.21	17.29	17.19	17.29	707,690	+0.29(+1.72%)
Jan 20, 2006	17.36	17.36	16.94	17.00	77,723	-0.25(-1.44%)
Jan 19, 2006	17.11	17.30	17.11	17.24	487,422	+0.13(+0.78%)
Jan 18, 2006	17.13	17.18	17.02	17.11	59,787	-0.15(-0.85%)
Jan 17, 2006	17.22	17.26	17.15	17.26	48,616	-0.13(-0.77%)
Jan 13, 2006	17.26	17.42	17.24	17.39	34,298	+0.04(+0.22%)
Jan 12, 2006	17.48	17.48	17.35	17.35	56,797	-0.22(-1.23%)
Jan 11, 2006	17.45	17.58	17.45	17.57	126,968	+0.15(+0.88%)
Jan 10, 2006	17.30	17.42	17.28	17.42	160,323	-0.06(-0.33%)
Jan 09, 2006	17.42	17.47	17.39	17.47	77,093	-0.07(-0.40%)
Jan 06, 2006	17.42	17.54	17.41	17.54	63,563	+0.22(+1.25%)
Jan 05, 2006	17.28	17.33	17.24	17.33	51,763	-0.03(-0.15%)
Jan 04, 2006	17.26	17.38	17.21	17.35	205,793	+0.22(+1.26%)

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.