Indicators

France Ishares MSCI ETF (NY: EWQ )

42.55 +0.19 (+0.45%)

Streaming Delayed Price Updated: 3:14 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	19.15	19.25	19.10	19.21	39,283	+0.12(+0.65%)
Jan 30, 2006	19.09	19.09	19.01	19.08	36,508	-0.03(-0.14%)
Jan 27, 2006	19.24	19.27	19.05	19.11	168,963	+0.13(+0.69%)
Jan 26, 2006	18.97	19.04	18.95	18.98	88,643	+0.29(+1.54%)
Jan 25, 2006	18.73	18.78	18.65	18.69	229,860	+0.06(+0.33%)
Jan 24, 2006	18.73	18.73	18.58	18.63	120,771	+0.01(+0.04%)
Jan 23, 2006	18.54	18.63	18.52	18.63	656,868	+0.31(+1.72%)
Jan 20, 2006	18.70	18.70	18.25	18.31	72,141	-0.27(-1.44%)
Jan 19, 2006	18.43	18.64	18.43	18.58	452,418	+0.14(+0.78%)
Jan 18, 2006	18.45	18.51	18.34	18.43	55,493	-0.16(-0.85%)
Jan 17, 2006	18.55	18.59	18.47	18.59	45,125	-0.14(-0.77%)
Jan 13, 2006	18.60	18.76	18.58	18.74	31,835	+0.04(+0.22%)
Jan 12, 2006	18.83	18.83	18.69	18.69	52,718	-0.23(-1.23%)
Jan 11, 2006	18.80	18.94	18.80	18.93	117,850	+0.16(+0.88%)
Jan 10, 2006	18.64	18.77	18.62	18.76	148,810	-0.06(-0.33%)
Jan 09, 2006	18.76	18.82	18.74	18.82	71,557	-0.08(-0.40%)
Jan 06, 2006	18.76	18.90	18.76	18.90	58,998	+0.23(+1.25%)
Jan 05, 2006	18.62	18.67	18.57	18.67	48,045	-0.03(-0.15%)
Jan 04, 2006	18.60	18.73	18.54	18.69	191,014	+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.