Indicators

France Ishares MSCI ETF (NY: EWQ )

42.21 -0.37 (-0.87%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	14.15	14.21	14.15	14.20	6,856	+0.03(+0.24%)
Jan 29, 2004	14.24	14.24	14.07	14.16	9,044	+0.02(+0.15%)
Jan 28, 2004	14.53	14.63	14.14	14.14	93,367	-0.45(-3.10%)
Jan 27, 2004	14.55	14.59	14.51	14.59	19,402	+0.20(+1.38%)
Jan 26, 2004	14.46	14.46	14.36	14.39	6,419	-0.10(-0.71%)
Jan 23, 2004	14.61	14.66	14.46	14.50	35,888	-0.14(-0.98%)
Jan 22, 2004	14.67	14.70	14.63	14.64	5,251	+0.08(+0.52%)
Jan 21, 2004	14.44	14.63	14.36	14.57	39,681	+0.20(+1.38%)
Jan 20, 2004	14.35	14.43	14.32	14.37	54,561	+0.14(+0.96%)
Jan 16, 2004	14.26	14.26	14.20	14.23	37,930	-0.05(-0.34%)
Jan 15, 2004	14.24	14.34	14.24	14.28	32,970	-0.05(-0.34%)
Jan 14, 2004	14.26	14.37	14.26	14.33	4,668	+0.14(+1.01%)
Jan 13, 2004	14.27	14.35	14.18	14.18	30,344	-0.08(-0.53%)
Jan 12, 2004	14.26	14.28	14.19	14.26	71,338	-0.07(-0.48%)
Jan 09, 2004	14.26	14.39	14.26	14.33	26,989	-0.07(-0.48%)
Jan 08, 2004	14.26	14.39	14.26	14.39	20,570	+0.30(+2.14%)
Jan 07, 2004	14.17	14.17	14.09	14.09	33,699	-0.22(-1.53%)
Jan 06, 2004	14.35	14.39	14.31	14.31	12,692	-0.04(-0.29%)
Jan 05, 2004	14.22	14.35	14.22	14.35	26,259	+0.32(+2.25%)

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.