Indicators

France Ishares MSCI ETF (NY: EWQ )

41.97 +0.36 (+0.87%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	19.12	19.10	18.91	18.94	72,067	-0.19(-0.97%)
Feb 27, 2006	19.03	19.15	19.03	19.12	35,450	-0.01(-0.04%)
Feb 24, 2006	19.04	19.16	19.04	19.13	73,526	+0.10(+0.54%)
Feb 23, 2006	19.06	19.14	19.01	19.03	128,088	-0.03(-0.14%)
Feb 22, 2006	18.95	19.12	18.95	19.06	116,855	+0.13(+0.69%)
Feb 21, 2006	19.01	19.04	18.85	18.93	139,467	-0.08(-0.40%)
Feb 17, 2006	18.82	19.01	18.82	19.00	320,366	+0.15(+0.80%)
Feb 16, 2006	18.69	18.85	18.69	18.85	56,603	+0.15(+0.81%)
Feb 15, 2006	18.78	18.90	18.65	18.70	133,048	-0.21(-1.12%)
Feb 14, 2006	18.73	18.91	18.66	18.91	167,040	+0.17(+0.91%)
Feb 13, 2006	18.69	18.83	18.68	18.74	99,202	+0.00(+0.00%)
Feb 10, 2006	18.88	18.91	18.69	18.74	131,589	-0.14(-0.76%)
Feb 09, 2006	18.91	18.95	18.86	18.88	99,786	+0.12(+0.66%)
Feb 08, 2006	18.70	18.76	18.63	18.76	33,699	+0.07(+0.37%)
Feb 07, 2006	18.80	18.82	18.69	18.69	45,808	-0.14(-0.73%)
Feb 06, 2006	18.87	18.87	18.78	18.83	55,874	-0.12(-0.65%)
Feb 03, 2006	18.82	18.97	18.79	18.95	30,344	-0.01(-0.07%)
Feb 02, 2006	19.17	19.19	18.97	18.97	166,456	-0.27(-1.43%)

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.