Indicators

France Ishares MSCI ETF (NY: EWQ )

41.81 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	17.41	17.41	17.28	17.28	5,257	-0.10(-0.55%)
Jul 28, 2005	17.35	17.40	17.26	17.37	41,474	+0.15(+0.88%)
Jul 27, 2005	17.12	17.22	17.06	17.22	15,187	+0.07(+0.40%)
Jul 26, 2005	17.12	17.15	17.04	17.15	10,952	+0.10(+0.60%)
Jul 25, 2005	17.15	17.15	17.05	17.05	43,810	-0.07(-0.40%)
Jul 22, 2005	17.19	17.19	17.11	17.12	8,178	-0.11(-0.64%)
Jul 21, 2005	17.32	17.32	17.11	17.23	43,080	-0.03(-0.16%)
Jul 20, 2005	17.11	17.28	17.00	17.26	45,417	+0.22(+1.29%)
Jul 19, 2005	16.91	17.14	16.91	17.04	27,308	+0.12(+0.73%)
Jul 18, 2005	16.85	16.96	16.85	16.91	4,965	-0.06(-0.36%)
Jul 15, 2005	16.91	16.98	16.91	16.98	876	+0.05(+0.27%)
Jul 14, 2005	17.03	17.04	16.93	16.93	35,048	+0.04(+0.26%)
Jul 13, 2005	16.89	16.91	16.83	16.89	17,524	-0.11(-0.64%)
Jul 12, 2005	16.84	17.03	16.84	17.00	47,899	+0.29(+1.72%)
Jul 11, 2005	16.62	16.91	16.62	16.71	55,347	+0.14(+0.87%)
Jul 08, 2005	16.40	16.60	16.40	16.56	398,239	+0.30(+1.85%)
Jul 07, 2005	16.11	16.32	16.07	16.26	60,604	-0.11(-0.67%)
Jul 06, 2005	16.32	16.37	16.28	16.37	225,479	+0.08(+0.46%)
Jul 05, 2005	16.24	16.39	16.14	16.30	64,985	-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.