Indicators

France Ishares MSCI ETF (NY: EWQ )

42.25 +0.04 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	9.082	9.082	8.918	9.021	8,315	-0.19(-2.08%)
Sep 27, 2002	9.384	9.501	9.185	9.213	108,685	-0.12(-1.25%)
Sep 26, 2002	9.336	9.535	9.267	9.329	50,330	+0.28(+3.11%)
Sep 25, 2002	8.973	9.117	8.767	9.048	95,118	+0.34(+3.94%)
Sep 24, 2002	8.575	8.897	8.575	8.705	26,113	-0.15(-1.70%)
Sep 23, 2002	9.048	9.082	8.842	8.856	7,731	-0.33(-3.58%)
Sep 20, 2002	9.322	9.480	9.185	9.185	53,248	-0.10(-1.11%)
Sep 19, 2002	9.453	9.487	9.288	9.288	24,217	-0.31(-3.21%)
Sep 18, 2002	9.569	9.597	9.528	9.597	65,794	-0.24(-2.44%)
Sep 17, 2002	9.973	9.973	9.692	9.836	36,909	+0.00(+0.00%)
Sep 16, 2002	9.939	9.953	9.836	9.836	1,896	-0.19(-1.91%)
Sep 13, 2002	10.15	10.15	9.905	10.03	22,174	-0.22(-2.14%)
Sep 12, 2002	10.28	10.28	10.25	10.25	3,209	-0.27(-2.61%)
Sep 11, 2002	10.62	10.62	10.52	10.52	34,137	+0.18(+1.72%)
Sep 10, 2002	10.38	10.41	10.31	10.34	4,960	+0.16(+1.62%)
Sep 09, 2002	10.18	10.18	10.18	10.18	437	-0.06(-0.60%)
Sep 06, 2002	10.14	10.25	10.14	10.24	16,485	+0.23(+2.26%)
Sep 05, 2002	10.04	10.14	9.871	10.01	4,376	-0.15(-1.48%)
Sep 04, 2002	10.08	10.17	10.01	10.17	54,415	+0.19(+1.92%)

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.