Indicators

France Ishares MSCI ETF (NY: EWQ )

39.87 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	13.82	13.88	13.82	13.86	7,020	+0.03(+0.24%)
Jan 29, 2004	13.91	13.91	13.74	13.83	9,261	+0.02(+0.15%)
Jan 28, 2004	14.19	14.29	13.81	13.81	95,599	-0.44(-3.10%)
Jan 27, 2004	14.21	14.25	14.17	14.25	19,866	+0.19(+1.38%)
Jan 26, 2004	14.13	14.13	14.03	14.06	6,572	-0.10(-0.71%)
Jan 23, 2004	14.27	14.31	14.13	14.16	36,746	-0.14(-0.98%)
Jan 22, 2004	14.33	14.35	14.29	14.30	5,377	+0.07(+0.52%)
Jan 21, 2004	14.10	14.29	14.03	14.23	40,629	+0.19(+1.38%)
Jan 20, 2004	14.02	14.09	13.98	14.03	55,866	+0.13(+0.96%)
Jan 16, 2004	13.92	13.92	13.87	13.90	38,837	-0.05(-0.34%)
Jan 15, 2004	13.90	14.01	13.90	13.94	33,758	-0.05(-0.34%)
Jan 14, 2004	13.92	14.03	13.92	13.99	4,779	+0.14(+1.02%)
Jan 13, 2004	13.94	14.01	13.85	13.85	31,069	-0.07(-0.53%)
Jan 12, 2004	13.93	13.94	13.86	13.92	73,044	-0.07(-0.48%)
Jan 09, 2004	13.93	14.05	13.93	13.99	27,634	-0.07(-0.48%)
Jan 08, 2004	13.93	14.06	13.93	14.06	21,061	+0.29(+2.14%)
Jan 07, 2004	13.84	13.84	13.76	13.76	34,505	-0.21(-1.53%)
Jan 06, 2004	14.02	14.06	13.98	13.98	12,995	-0.04(-0.29%)
Jan 05, 2004	13.88	14.02	13.88	14.02	26,887	+0.31(+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.