Indicators

France Ishares MSCI ETF (NY: EWQ )

41.52 +0.32 (+0.78%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	14.14	14.20	14.14	14.18	6,863	+0.03(+0.24%)
Jan 29, 2004	14.23	14.23	14.05	14.15	9,054	+0.02(+0.15%)
Jan 28, 2004	14.52	14.61	14.13	14.13	93,462	-0.45(-3.10%)
Jan 27, 2004	14.54	14.58	14.50	14.58	19,422	+0.20(+1.38%)
Jan 26, 2004	14.45	14.45	14.35	14.38	6,425	-0.10(-0.71%)
Jan 23, 2004	14.60	14.64	14.45	14.48	35,924	-0.14(-0.98%)
Jan 22, 2004	14.65	14.68	14.61	14.63	5,257	+0.08(+0.52%)
Jan 21, 2004	14.42	14.61	14.35	14.55	39,721	+0.20(+1.38%)
Jan 20, 2004	14.34	14.41	14.30	14.35	54,617	+0.14(+0.96%)
Jan 16, 2004	14.24	14.24	14.19	14.22	37,969	-0.05(-0.34%)
Jan 15, 2004	14.22	14.33	14.22	14.26	33,004	-0.05(-0.34%)
Jan 14, 2004	14.24	14.35	14.24	14.31	4,673	+0.14(+1.01%)
Jan 13, 2004	14.26	14.33	14.17	14.17	30,375	-0.08(-0.53%)
Jan 12, 2004	14.25	14.26	14.17	14.24	71,411	-0.07(-0.48%)
Jan 09, 2004	14.25	14.37	14.25	14.31	27,016	-0.07(-0.48%)
Jan 08, 2004	14.25	14.38	14.25	14.38	20,591	+0.30(+2.14%)
Jan 07, 2004	14.15	14.15	14.07	14.08	33,734	-0.22(-1.53%)
Jan 06, 2004	14.34	14.38	14.30	14.30	12,705	-0.04(-0.29%)
Jan 05, 2004	14.20	14.34	14.20	14.34	26,286	+0.32(+2.25%)

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.