Indicators

France Ishares MSCI ETF (NY: EWQ )

41.61 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.22	14.24	14.08	14.15	100,224	-0.16(-1.15%)
May 27, 2004	14.22	14.32	14.20	14.32	57,479	+0.25(+1.75%)
May 26, 2004	13.92	14.07	13.91	14.07	875	+0.19(+1.38%)
May 25, 2004	13.79	13.94	13.75	13.88	51,206	+0.10(+0.70%)
May 24, 2004	13.68	13.79	13.68	13.78	41,285	+0.27(+2.03%)
May 21, 2004	13.61	13.66	13.51	13.51	51,789	-0.06(-0.45%)
May 20, 2004	13.60	13.60	13.57	13.57	7,877	-0.03(-0.25%)
May 19, 2004	13.65	13.74	13.59	13.61	40,556	+0.17(+1.28%)
May 18, 2004	13.40	13.45	13.35	13.44	5,106	+0.02(+0.15%)
May 17, 2004	13.37	13.41	13.33	13.41	5,397	-0.08(-0.56%)
May 14, 2004	13.48	13.52	13.37	13.49	20,715	+0.16(+1.23%)
May 13, 2004	13.39	13.44	13.32	13.33	208,763	+0.03(+0.26%)
May 12, 2004	13.28	13.29	13.15	13.29	19,548	-0.05(-0.36%)
May 11, 2004	13.36	13.40	13.34	13.34	1,190,872	+0.03(+0.21%)
May 10, 2004	13.45	13.45	13.30	13.31	53,394	-0.29(-2.12%)
May 07, 2004	13.72	13.72	13.60	13.60	4,084	-0.30(-2.17%)
May 06, 2004	14.00	14.00	13.83	13.90	141,655	-0.18(-1.27%)
May 05, 2004	14.07	14.13	14.07	14.08	3,355	+0.13(+0.93%)
May 04, 2004	13.91	14.03	13.90	13.95	89,866	+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.