Indicators

France Ishares MSCI ETF (NY: EWQ )

39.70 -0.61 (-1.51%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.18	13.20	13.05	13.12	108,088	-0.15(-1.15%)
May 27, 2004	13.19	13.28	13.16	13.28	61,989	+0.23(+1.75%)
May 26, 2004	12.91	13.05	12.90	13.05	944	+0.18(+1.38%)
May 25, 2004	12.79	12.93	12.75	12.87	55,224	+0.09(+0.70%)
May 24, 2004	12.68	12.79	12.68	12.78	44,525	+0.25(+2.03%)
May 21, 2004	12.62	12.67	12.53	12.53	55,853	-0.06(-0.45%)
May 20, 2004	12.61	12.61	12.58	12.58	8,496	-0.03(-0.25%)
May 19, 2004	12.66	12.74	12.60	12.62	43,739	+0.16(+1.28%)
May 18, 2004	12.43	12.47	12.37	12.46	5,506	+0.02(+0.15%)
May 17, 2004	12.39	12.44	12.36	12.44	5,821	-0.07(-0.56%)
May 14, 2004	12.50	12.53	12.39	12.51	22,341	+0.15(+1.24%)
May 13, 2004	12.41	12.46	12.35	12.36	225,145	+0.03(+0.26%)
May 12, 2004	12.31	12.32	12.20	12.32	21,082	-0.04(-0.36%)
May 11, 2004	12.39	12.43	12.37	12.37	1,284,321	+0.03(+0.21%)
May 10, 2004	12.47	12.47	12.34	12.34	57,584	-0.27(-2.12%)
May 07, 2004	12.72	12.72	12.61	12.61	4,405	-0.28(-2.17%)
May 06, 2004	12.98	12.98	12.82	12.89	152,771	-0.17(-1.27%)
May 05, 2004	13.04	13.10	13.04	13.05	3,618	+0.12(+0.93%)
May 04, 2004	12.90	13.01	12.89	12.93	96,918	+0.20(+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.