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 (%)
Jul 29, 2005	17.02	17.02	16.89	16.89	5,377	-0.09(-0.55%)
Jul 28, 2005	16.96	17.01	16.88	16.98	42,422	+0.15(+0.87%)
Jul 27, 2005	16.74	16.84	16.68	16.84	15,534	+0.07(+0.40%)
Jul 26, 2005	16.74	16.77	16.66	16.77	11,203	+0.10(+0.60%)
Jul 25, 2005	16.77	16.77	16.67	16.67	44,812	-0.07(-0.40%)
Jul 22, 2005	16.81	16.81	16.72	16.74	8,364	-0.11(-0.64%)
Jul 21, 2005	16.93	16.94	16.72	16.84	44,065	-0.03(-0.16%)
Jul 20, 2005	16.73	16.90	16.62	16.87	46,455	+0.21(+1.29%)
Jul 19, 2005	16.54	16.76	16.53	16.66	27,933	+0.12(+0.73%)
Jul 18, 2005	16.47	16.58	16.47	16.54	5,078	-0.06(-0.36%)
Jul 15, 2005	16.54	16.60	16.54	16.60	896	+0.04(+0.27%)
Jul 14, 2005	16.65	16.66	16.55	16.55	35,849	+0.04(+0.26%)
Jul 13, 2005	16.51	16.54	16.46	16.51	17,924	-0.11(-0.65%)
Jul 12, 2005	16.46	16.65	16.46	16.62	48,994	+0.28(+1.72%)
Jul 11, 2005	16.25	16.53	16.25	16.33	56,612	+0.14(+0.87%)
Jul 08, 2005	16.03	16.23	16.03	16.19	407,344	+0.29(+1.85%)
Jul 07, 2005	15.75	15.95	15.71	15.90	61,990	-0.11(-0.67%)
Jul 06, 2005	15.95	16.01	15.91	16.01	230,634	+0.07(+0.46%)
Jul 05, 2005	15.87	16.02	15.78	15.93	66,471	-0.05(-0.29%)

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.