Indicators

France Ishares MSCI ETF (NY: EWQ )

39.87 +0.50 (+1.27%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	15.68	15.81	15.68	15.76	24,920	+0.24(+1.56%)
Jan 28, 2005	15.71	15.71	15.51	15.51	272,777	-0.11(-0.73%)
Jan 27, 2005	15.53	15.64	15.53	15.63	33,276	+0.00(+0.00%)
Jan 26, 2005	15.61	15.72	15.61	15.63	39,842	+0.09(+0.60%)
Jan 25, 2005	15.50	15.57	15.50	15.53	29,396	+0.14(+0.91%)
Jan 24, 2005	15.51	15.51	15.38	15.39	42,826	-0.09(-0.56%)
Jan 21, 2005	15.47	15.53	15.40	15.48	33,276	+0.19(+1.27%)
Jan 20, 2005	15.40	15.41	15.27	15.29	52,526	-0.19(-1.26%)
Jan 19, 2005	15.66	15.66	15.48	15.48	25,069	-0.15(-0.94%)
Jan 18, 2005	15.48	15.63	15.48	15.63	27,009	+0.03(+0.17%)
Jan 14, 2005	15.49	15.61	15.49	15.60	13,280	+0.03(+0.17%)
Jan 13, 2005	15.62	15.62	15.57	15.57	5,521	-0.07(-0.43%)
Jan 12, 2005	15.61	15.65	15.60	15.64	28,202	+0.12(+0.75%)
Jan 11, 2005	15.55	15.59	15.51	15.52	168,769	-0.12(-0.79%)
Jan 10, 2005	15.58	15.68	15.58	15.65	85,205	+0.03(+0.21%)
Jan 07, 2005	15.84	15.84	15.58	15.61	24,920	-0.05(-0.30%)
Jan 06, 2005	15.64	15.75	15.63	15.66	22,532	-0.04(-0.26%)
Jan 05, 2005	15.68	15.71	15.62	15.70	6,864	+0.02(+0.13%)
Jan 04, 2005	15.92	15.92	15.68	15.68	9,400	-0.36(-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.