Indicators

France Ishares MSCI ETF (NY: EWQ )

40.64 +0.35 (+0.87%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	16.02	16.15	16.02	16.10	24,387	+0.25(+1.55%)
Jan 28, 2005	16.05	16.05	15.85	15.85	266,953	-0.12(-0.73%)
Jan 27, 2005	15.87	15.98	15.87	15.97	32,565	+0.00(+0.00%)
Jan 26, 2005	15.96	16.06	15.96	15.97	38,991	+0.10(+0.60%)
Jan 25, 2005	15.84	15.91	15.84	15.87	28,769	+0.14(+0.91%)
Jan 24, 2005	15.85	15.85	15.72	15.73	41,912	-0.09(-0.56%)
Jan 21, 2005	15.81	15.87	15.74	15.82	32,565	+0.20(+1.27%)
Jan 20, 2005	15.74	15.74	15.60	15.62	51,404	-0.20(-1.25%)
Jan 19, 2005	16.00	16.00	15.82	15.82	24,534	-0.15(-0.94%)
Jan 18, 2005	15.82	15.97	15.82	15.97	26,432	+0.03(+0.17%)
Jan 14, 2005	15.83	15.95	15.83	15.94	12,997	+0.03(+0.17%)
Jan 13, 2005	15.96	15.96	15.91	15.91	5,403	-0.07(-0.43%)
Jan 12, 2005	15.96	16.00	15.94	15.98	27,600	+0.12(+0.76%)
Jan 11, 2005	15.89	15.93	15.85	15.86	165,166	-0.13(-0.79%)
Jan 10, 2005	15.92	16.02	15.92	15.99	83,386	+0.03(+0.21%)
Jan 07, 2005	16.18	16.18	15.92	15.96	24,387	-0.05(-0.30%)
Jan 06, 2005	15.98	16.09	15.97	16.00	22,051	-0.04(-0.26%)
Jan 05, 2005	16.02	16.05	15.96	16.04	6,717	+0.02(+0.13%)
Jan 04, 2005	16.26	16.26	16.02	16.02	9,200	-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.