Indicators

France Ishares MSCI ETF (NY: EWQ )

42.00 +0.03 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	21.65	21.65	21.54	21.61	49,163	-0.04(-0.19%)
Sep 28, 2006	21.57	21.65	21.54	21.65	788,954	+0.16(+0.73%)
Sep 27, 2006	21.49	21.56	21.45	21.49	50,476	+0.04(+0.19%)
Sep 26, 2006	21.45	21.50	21.34	21.45	362,382	+0.09(+0.42%)
Sep 25, 2006	21.37	21.43	21.12	21.36	425,405	+0.05(+0.26%)
Sep 22, 2006	21.36	21.40	21.24	21.30	512,499	-0.09(-0.42%)
Sep 21, 2006	21.42	21.48	21.35	21.39	107,664	+0.05(+0.22%)
Sep 20, 2006	21.18	21.39	21.18	21.35	94,972	+0.35(+1.66%)
Sep 19, 2006	21.22	21.22	20.84	21.00	88,115	-0.14(-0.68%)
Sep 18, 2006	21.10	21.21	21.02	21.14	59,229	+0.10(+0.49%)
Sep 15, 2006	21.15	21.15	21.02	21.04	478,945	-0.12(-0.55%)
Sep 14, 2006	21.18	21.18	21.02	21.15	54,707	+0.00(+0.00%)
Sep 13, 2006	21.00	21.18	21.00	21.15	33,991	+0.06(+0.29%)
Sep 12, 2006	20.92	21.16	20.87	21.09	363,257	+0.25(+1.22%)
Sep 11, 2006	20.76	20.87	20.67	20.84	92,200	-0.02(-0.10%)
Sep 08, 2006	20.83	20.87	20.74	20.86	101,245	+0.01(+0.03%)
Sep 07, 2006	20.87	20.96	20.78	20.85	161,204	-0.32(-1.52%)
Sep 06, 2006	21.28	21.28	21.13	21.17	543,865	-0.35(-1.62%)
Sep 05, 2006	21.42	21.52	21.35	21.52	381,493	+0.01(+0.03%)

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.