Indicators

France Ishares MSCI ETF (NY: EWQ )

41.97 +0.36 (+0.87%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	16.90	16.99	16.85	16.92	77,028	-0.08(-0.44%)
Feb 25, 2005	16.76	17.00	16.74	17.00	45,224	+0.30(+1.81%)
Feb 24, 2005	16.68	16.70	16.60	16.70	18,527	+0.12(+0.74%)
Feb 23, 2005	16.62	16.68	16.55	16.57	65,648	-0.12(-0.70%)
Feb 22, 2005	16.66	16.79	16.66	16.69	75,423	-0.05(-0.33%)
Feb 18, 2005	16.62	16.75	16.62	16.75	32,095	+0.21(+1.29%)
Feb 17, 2005	16.62	16.63	16.52	16.53	55,145	+0.01(+0.04%)
Feb 16, 2005	16.53	16.58	16.45	16.53	26,697	-0.12(-0.70%)
Feb 15, 2005	16.51	16.64	16.49	16.64	133,777	+0.19(+1.12%)
Feb 14, 2005	16.43	16.51	16.38	16.46	72,067	+0.09(+0.54%)
Feb 11, 2005	16.22	16.38	16.22	16.37	43,911	+0.17(+1.06%)
Feb 10, 2005	16.11	16.24	16.11	16.20	84,468	+0.17(+1.07%)
Feb 09, 2005	16.05	16.09	16.03	16.03	71,630	-0.03(-0.17%)
Feb 08, 2005	16.03	16.09	16.01	16.05	22,758	-0.01(-0.04%)
Feb 07, 2005	16.14	16.16	16.05	16.06	15,026	-0.03(-0.21%)
Feb 04, 2005	16.12	16.18	16.07	16.09	23,487	-0.03(-0.21%)
Feb 03, 2005	16.10	16.13	16.06	16.13	43,328	-0.12(-0.76%)
Feb 02, 2005	16.31	16.31	16.22	16.25	20,861	+0.07(+0.42%)

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.