Indicators

France Ishares MSCI ETF (NY: EWQ )

41.52 +0.32 (+0.78%)

Official Closing Price Updated: 6:30 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	10.73	10.80	10.47	10.69	200,594	-0.10(-0.95%)
Jul 30, 2002	10.73	10.80	10.67	10.80	6,127	+0.06(+0.57%)
Jul 29, 2002	10.42	10.82	10.32	10.73	8,607	+0.59(+5.81%)
Jul 26, 2002	10.17	10.21	9.980	10.14	52,227	-0.14(-1.33%)
Jul 25, 2002	10.08	10.28	9.973	10.28	96,576	+0.08(+0.74%)
Jul 24, 2002	9.405	10.21	9.384	10.21	288,126	+0.43(+4.42%)
Jul 23, 2002	9.987	10.04	9.775	9.775	11,670	-0.40(-3.97%)
Jul 22, 2002	10.48	10.60	10.14	10.18	148,658	-0.72(-6.60%)
Jul 19, 2002	11.01	11.01	10.80	10.90	109,414	-0.38(-3.40%)
Jul 17, 2002	11.17	11.32	11.05	11.28	82,134	-0.05(-0.42%)
Jul 12, 2002	11.28	11.33	11.14	11.33	18,089	-0.12(-1.02%)
Jul 11, 2002	11.45	11.45	11.19	11.45	87,531	-0.20(-1.71%)
Jul 10, 2002	11.74	11.77	11.64	11.65	40,118	-0.44(-3.63%)
Jul 09, 2002	12.21	12.25	12.08	12.08	62,293	-0.13(-1.07%)
Jul 08, 2002	12.34	12.34	12.21	12.21	106,643	+0.12(+1.02%)
Jul 05, 2002	11.93	12.09	11.93	12.09	2,625	+0.54(+4.69%)
Jul 04, 2002	11.65	11.67	11.52	11.55	118,168	+0.00(+0.00%)
Jul 03, 2002	11.65	11.67	11.52	11.55	118,168	-0.34(-2.88%)
Jul 02, 2002	12.06	12.11	11.89	11.89	30,782	-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.