Indicators

France Ishares MSCI ETF (NY: EWQ )

39.87 +0.50 (+1.27%)

Official Closing 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 (%)
Apr 28, 2006	20.26	20.32	20.20	20.28	75,135	+0.06(+0.30%)
Apr 27, 2006	20.01	20.30	19.95	20.22	80,064	-0.02(-0.10%)
Apr 26, 2006	20.18	20.28	20.18	20.24	140,411	+0.11(+0.57%)
Apr 25, 2006	20.18	20.22	20.02	20.13	368,954	-0.01(-0.07%)
Apr 24, 2006	20.08	20.14	20.00	20.14	428,704	+0.11(+0.53%)
Apr 21, 2006	19.98	20.07	19.96	20.04	158,187	+0.13(+0.67%)
Apr 20, 2006	19.84	19.91	19.81	19.90	39,285	+0.09(+0.47%)
Apr 19, 2006	19.55	19.82	19.55	19.81	357,453	+0.20(+1.02%)
Apr 18, 2006	19.47	19.61	19.39	19.61	103,217	+0.25(+1.31%)
Apr 17, 2006	19.28	19.41	19.28	19.35	72,297	+0.17(+0.91%)
Apr 13, 2006	19.09	19.19	19.01	19.18	1,259,226	+0.09(+0.49%)
Apr 12, 2006	19.16	19.17	19.07	19.09	43,617	-0.13(-0.70%)
Apr 11, 2006	19.41	19.41	19.18	19.22	102,321	-0.25(-1.27%)
Apr 10, 2006	19.42	19.51	19.41	19.47	45,111	+0.03(+0.14%)
Apr 07, 2006	19.77	19.77	19.41	19.44	213,904	-0.36(-1.83%)
Apr 06, 2006	19.87	19.87	19.70	19.80	83,500	-0.12(-0.60%)
Apr 05, 2006	19.86	19.94	19.82	19.92	107,848	+0.06(+0.31%)
Apr 04, 2006	19.82	19.87	19.78	19.86	154,154	+0.14(+0.70%)

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.