Indicators

France Ishares MSCI ETF (NY: EWQ )

41.83 -0.37 (-0.88%)

Streaming Delayed Price Updated: 10:34 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	20.71	20.73	20.64	20.68	25,994	-0.01(-0.05%)
Jul 28, 2006	20.46	20.75	20.46	20.69	42,350	+0.31(+1.50%)
Jul 27, 2006	20.54	20.59	20.34	20.39	139,464	+0.03(+0.17%)
Jul 26, 2006	20.15	20.39	20.09	20.35	471,257	+0.19(+0.95%)
Jul 25, 2006	20.10	20.24	20.02	20.16	49,068	+0.08(+0.41%)
Jul 24, 2006	19.87	20.10	19.85	20.08	56,661	+0.33(+1.66%)
Jul 21, 2006	19.82	19.82	19.68	19.75	44,248	-0.05(-0.28%)
Jul 20, 2006	20.04	20.04	19.76	19.80	51,404	-0.03(-0.17%)
Jul 19, 2006	19.21	19.88	19.21	19.84	76,230	+0.66(+3.43%)
Jul 18, 2006	19.30	19.30	18.97	19.18	203,281	-0.10(-0.50%)
Jul 17, 2006	19.34	19.41	19.24	19.28	105,145	-0.33(-1.68%)
Jul 14, 2006	19.81	19.81	19.56	19.60	768,148	-0.17(-0.87%)
Jul 13, 2006	19.95	20.00	19.78	19.78	601,813	-0.37(-1.84%)
Jul 12, 2006	20.44	20.44	20.13	20.15	123,400	-0.34(-1.64%)
Jul 11, 2006	20.31	20.48	20.20	20.48	113,469	+0.05(+0.23%)
Jul 10, 2006	20.36	20.54	20.36	20.43	197,002	+0.09(+0.44%)
Jul 07, 2006	20.40	20.54	20.30	20.34	339,095	-0.10(-0.47%)
Jul 06, 2006	20.29	20.47	20.29	20.44	608,239	+0.23(+1.15%)
Jul 05, 2006	20.42	20.47	20.08	20.21	1,038,752	-0.49(-2.38%)

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.