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 (%)
May 28, 2004	14.20	14.22	14.06	14.14	100,326	-0.16(-1.15%)
May 27, 2004	14.21	14.30	14.18	14.30	57,538	+0.25(+1.75%)
May 26, 2004	13.91	14.06	13.89	14.06	876	+0.19(+1.38%)
May 25, 2004	13.78	13.93	13.74	13.87	51,258	+0.10(+0.70%)
May 24, 2004	13.66	13.78	13.66	13.77	41,328	+0.27(+2.03%)
May 21, 2004	13.60	13.65	13.50	13.50	51,842	-0.06(-0.45%)
May 20, 2004	13.59	13.59	13.56	13.56	7,885	-0.03(-0.25%)
May 19, 2004	13.64	13.73	13.58	13.59	40,597	+0.17(+1.28%)
May 18, 2004	13.39	13.44	13.33	13.42	5,111	+0.02(+0.15%)
May 17, 2004	13.35	13.40	13.31	13.40	5,403	-0.08(-0.56%)
May 14, 2004	13.47	13.50	13.35	13.48	20,737	+0.16(+1.23%)
May 13, 2004	13.37	13.42	13.30	13.31	208,977	+0.03(+0.26%)
May 12, 2004	13.26	13.28	13.14	13.28	19,568	-0.05(-0.36%)
May 11, 2004	13.35	13.39	13.33	13.33	1,192,090	+0.03(+0.21%)
May 10, 2004	13.44	13.44	13.29	13.30	53,449	-0.29(-2.12%)
May 07, 2004	13.70	13.70	13.59	13.59	4,089	-0.30(-2.17%)
May 06, 2004	13.98	13.98	13.81	13.89	141,800	-0.18(-1.27%)
May 05, 2004	14.05	14.11	14.05	14.06	3,358	+0.13(+0.93%)
May 04, 2004	13.90	14.02	13.89	13.93	89,958	+0.22(+1.60%)

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.