Indicators

France Ishares MSCI ETF (NY: EWQ )

42.25 UNCHANGED

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	20.55	20.66	20.51	20.61	437,570	-0.20(-0.96%)
Sep 27, 2013	20.80	20.86	20.77	20.81	345,123	+0.04(+0.18%)
Sep 26, 2013	20.75	20.83	20.70	20.78	199,603	-0.02(-0.07%)
Sep 25, 2013	20.72	20.86	20.70	20.79	424,794	+0.05(+0.26%)
Sep 24, 2013	20.82	20.83	20.71	20.74	514,324	+0.02(+0.11%)
Sep 23, 2013	20.78	20.80	20.62	20.71	557,220	-0.10(-0.48%)
Sep 20, 2013	20.87	20.94	20.81	20.81	706,058	-0.06(-0.29%)
Sep 19, 2013	20.94	20.97	20.82	20.87	1,594,490	-0.11(-0.51%)
Sep 18, 2013	20.41	21.01	20.33	20.98	657,252	+0.60(+2.93%)
Sep 17, 2013	20.35	20.40	20.32	20.38	206,979	+0.07(+0.34%)
Sep 16, 2013	20.41	20.41	20.31	20.32	433,547	+0.16(+0.80%)
Sep 13, 2013	20.09	20.17	19.98	20.15	362,136	+0.08(+0.38%)
Sep 12, 2013	20.08	20.17	20.05	20.08	756,376	-0.12(-0.61%)
Sep 11, 2013	20.08	20.21	20.05	20.20	1,393,021	+0.11(+0.57%)
Sep 10, 2013	20.02	20.12	19.99	20.09	346,021	+0.31(+1.59%)
Sep 09, 2013	19.62	19.82	19.62	19.77	753,788	+0.18(+0.94%)
Sep 06, 2013	19.50	19.62	19.35	19.59	360,549	+0.22(+1.15%)
Sep 05, 2013	19.30	19.40	19.27	19.36	248,418	+0.02(+0.08%)
Sep 04, 2013	19.07	19.40	19.06	19.35	558,716	+0.07(+0.36%)

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.