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 (%)
Feb 27, 2004	14.49	14.63	14.46	14.52	23,073	+0.13(+0.90%)
Feb 26, 2004	14.40	14.40	14.37	14.39	29,061	-0.10(-0.66%)
Feb 25, 2004	14.52	14.52	14.43	14.49	7,593	-0.06(-0.42%)
Feb 24, 2004	14.52	14.63	14.52	14.55	5,987	-0.05(-0.33%)
Feb 23, 2004	14.70	14.70	14.60	14.60	5,695	-0.02(-0.14%)
Feb 20, 2004	14.79	14.79	14.48	14.62	27,454	-0.25(-1.66%)
Feb 19, 2004	14.80	14.91	14.79	14.87	63,817	+0.16(+1.12%)
Feb 18, 2004	14.83	14.83	14.65	14.70	29,207	-0.11(-0.74%)
Feb 17, 2004	14.80	14.89	14.80	14.81	11,390	+0.28(+1.93%)
Feb 13, 2004	14.65	14.65	14.53	14.53	3,504	-0.18(-1.26%)
Feb 12, 2004	14.69	14.74	14.65	14.72	22,489	-0.05(-0.37%)
Feb 11, 2004	14.53	14.78	14.53	14.77	57,538	+0.14(+0.94%)
Feb 10, 2004	14.52	14.63	14.52	14.63	2,336	+0.13(+0.90%)
Feb 09, 2004	14.50	14.50	14.50	14.50	17,962	+0.12(+0.86%)
Feb 06, 2004	14.24	14.38	14.24	14.38	39,429	+0.25(+1.74%)
Feb 05, 2004	14.15	14.15	14.10	14.13	36,801	+0.03(+0.19%)
Feb 04, 2004	14.13	14.15	14.04	14.11	31,251	-0.05(-0.39%)
Feb 03, 2004	14.21	14.26	14.16	14.16	12,413	-0.08(-0.58%)

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.