Indicators

France Ishares MSCI ETF (NY: EWQ )

41.81 -0.39 (-0.92%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	10.72	10.79	10.46	10.68	200,799	-0.10(-0.95%)
Jul 30, 2002	10.72	10.79	10.65	10.79	6,133	+0.06(+0.57%)
Jul 29, 2002	10.41	10.81	10.31	10.72	8,616	+0.59(+5.81%)
Jul 26, 2002	10.15	10.20	9.970	10.13	52,280	-0.14(-1.33%)
Jul 25, 2002	10.07	10.27	9.963	10.27	96,675	+0.08(+0.74%)
Jul 24, 2002	9.395	10.20	9.374	10.20	288,420	+0.43(+4.42%)
Jul 23, 2002	9.977	10.03	9.765	9.765	11,682	-0.40(-3.97%)
Jul 22, 2002	10.47	10.59	10.13	10.17	148,810	-0.72(-6.60%)
Jul 19, 2002	11.00	11.00	10.79	10.89	109,526	-0.38(-3.40%)
Jul 17, 2002	11.15	11.31	11.04	11.27	82,218	-0.05(-0.42%)
Jul 12, 2002	11.26	11.32	11.13	11.32	18,108	-0.12(-1.02%)
Jul 11, 2002	11.44	11.44	11.18	11.44	87,621	-0.20(-1.71%)
Jul 10, 2002	11.73	11.76	11.63	11.63	40,159	-0.44(-3.63%)
Jul 09, 2002	12.20	12.24	12.07	12.07	62,357	-0.13(-1.07%)
Jul 08, 2002	12.33	12.33	12.20	12.20	106,752	+0.12(+1.02%)
Jul 05, 2002	11.91	12.08	11.91	12.08	2,628	+0.54(+4.69%)
Jul 04, 2002	11.64	11.66	11.50	11.54	118,288	+0.00(+0.00%)
Jul 03, 2002	11.64	11.66	11.50	11.54	118,288	-0.34(-2.88%)
Jul 02, 2002	12.05	12.09	11.87	11.88	30,813	-0.52(-4.20%)

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.