Indicators

France Ishares MSCI ETF (NY: EWQ )

42.25 +0.04 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	10.63	10.63	10.46	10.63	24,680	+0.07(+0.65%)
Nov 27, 2002	10.23	10.56	10.23	10.56	35,778	+0.44(+4.33%)
Nov 26, 2002	10.23	10.27	10.12	10.12	88,351	-0.26(-2.51%)
Nov 25, 2002	10.40	10.56	10.33	10.38	27,746	-0.18(-1.69%)
Nov 22, 2002	10.61	10.70	10.55	10.56	5,549	-0.08(-0.77%)
Nov 21, 2002	10.45	10.64	10.45	10.64	44,832	+0.30(+2.91%)
Nov 20, 2002	10.11	10.34	10.11	10.34	88,935	+0.03(+0.33%)
Nov 19, 2002	10.44	10.47	10.31	10.31	18,400	-0.14(-1.38%)
Nov 18, 2002	10.51	10.51	10.37	10.45	31,397	+0.04(+0.39%)
Nov 15, 2002	10.24	10.42	10.24	10.41	6,279	+0.20(+1.95%)
Nov 14, 2002	10.25	10.33	10.13	10.21	20,298	+0.25(+2.47%)
Nov 13, 2002	9.847	9.963	9.792	9.963	48,921	-0.04(-0.41%)
Nov 12, 2002	9.950	10.14	9.936	10.00	49,944	+0.10(+0.97%)
Nov 11, 2002	10.00	10.00	9.909	9.909	4,527	-0.05(-0.55%)
Nov 08, 2002	10.05	10.16	9.929	9.963	23,365	-0.16(-1.56%)
Nov 07, 2002	10.27	10.29	10.09	10.12	90,688	-0.26(-2.51%)
Nov 06, 2002	10.31	10.48	10.28	10.38	13,581	-0.11(-1.04%)
Nov 05, 2002	10.40	10.57	10.35	10.49	18,400	+0.15(+1.46%)
Nov 04, 2002	10.32	10.34	10.31	10.34	3,504	+0.21(+2.03%)

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.