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 (%)
Jul 31, 2006	20.73	20.75	20.66	20.70	25,967	-0.01(-0.05%)
Jul 28, 2006	20.48	20.77	20.48	20.71	42,307	+0.31(+1.50%)
Jul 27, 2006	20.56	20.61	20.36	20.41	139,321	+0.03(+0.17%)
Jul 26, 2006	20.17	20.41	20.11	20.37	470,775	+0.19(+0.95%)
Jul 25, 2006	20.12	20.26	20.04	20.18	49,017	+0.08(+0.41%)
Jul 24, 2006	19.89	20.12	19.87	20.10	56,603	+0.33(+1.66%)
Jul 21, 2006	19.84	19.84	19.70	19.77	44,203	-0.05(-0.28%)
Jul 20, 2006	20.06	20.06	19.78	19.82	51,352	-0.03(-0.17%)
Jul 19, 2006	19.23	19.90	19.23	19.86	76,152	+0.66(+3.43%)
Jul 18, 2006	19.32	19.32	18.99	19.20	203,074	-0.10(-0.50%)
Jul 17, 2006	19.36	19.43	19.26	19.30	105,038	-0.33(-1.68%)
Jul 14, 2006	19.83	19.83	19.58	19.62	767,363	-0.17(-0.87%)
Jul 13, 2006	19.97	20.02	19.80	19.80	601,198	-0.37(-1.84%)
Jul 12, 2006	20.46	20.46	20.15	20.17	123,274	-0.34(-1.64%)
Jul 11, 2006	20.33	20.50	20.22	20.50	113,353	+0.05(+0.23%)
Jul 10, 2006	20.38	20.56	20.38	20.45	196,800	+0.09(+0.44%)
Jul 07, 2006	20.42	20.56	20.32	20.37	338,748	-0.10(-0.47%)
Jul 06, 2006	20.31	20.50	20.31	20.46	607,617	+0.23(+1.15%)
Jul 05, 2006	20.44	20.49	20.10	20.23	1,037,691	-0.49(-2.38%)

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.