Indicators

France Ishares MSCI ETF (NY: EWQ )

42.25 UNCHANGED

Official Closing Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	19.17	19.27	19.12	19.23	39,243	+0.12(+0.65%)
Jan 30, 2006	19.11	19.11	19.03	19.10	36,471	-0.03(-0.14%)
Jan 27, 2006	19.26	19.29	19.07	19.13	168,790	+0.13(+0.69%)
Jan 26, 2006	18.99	19.06	18.97	19.00	88,553	+0.29(+1.54%)
Jan 25, 2006	18.75	18.80	18.67	18.71	229,625	+0.06(+0.33%)
Jan 24, 2006	18.75	18.75	18.60	18.65	120,648	+0.01(+0.04%)
Jan 23, 2006	18.56	18.64	18.53	18.64	656,197	+0.32(+1.72%)
Jan 20, 2006	18.72	18.72	18.27	18.33	72,067	-0.27(-1.44%)
Jan 19, 2006	18.45	18.66	18.45	18.60	451,956	+0.14(+0.78%)
Jan 18, 2006	18.47	18.53	18.36	18.45	55,436	-0.16(-0.85%)
Jan 17, 2006	18.57	18.61	18.49	18.61	45,078	-0.14(-0.77%)
Jan 13, 2006	18.62	18.78	18.60	18.75	31,803	+0.04(+0.22%)
Jan 12, 2006	18.85	18.85	18.71	18.71	52,665	-0.23(-1.23%)
Jan 11, 2006	18.82	18.96	18.82	18.95	117,730	+0.16(+0.88%)
Jan 10, 2006	18.66	18.79	18.64	18.78	148,658	-0.06(-0.33%)
Jan 09, 2006	18.78	18.84	18.75	18.84	71,484	-0.08(-0.40%)
Jan 06, 2006	18.78	18.92	18.77	18.92	58,938	+0.23(+1.25%)
Jan 05, 2006	18.64	18.69	18.59	18.69	47,996	-0.03(-0.15%)
Jan 04, 2006	18.62	18.75	18.56	18.71	190,819	+0.23(+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.