Indicators

France Ishares MSCI ETF (NY: EWQ )

37.65 -1.30 (-3.34%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.88	13.90	13.75	13.82	102,620	-0.16(-1.15%)
May 27, 2004	13.89	13.98	13.86	13.98	58,853	+0.24(+1.75%)
May 26, 2004	13.60	13.74	13.58	13.74	896	+0.19(+1.38%)
May 25, 2004	13.47	13.62	13.43	13.56	52,430	+0.09(+0.70%)
May 24, 2004	13.36	13.47	13.36	13.46	42,272	+0.27(+2.03%)
May 21, 2004	13.30	13.34	13.20	13.20	53,027	-0.06(-0.45%)
May 20, 2004	13.28	13.28	13.26	13.26	8,066	-0.03(-0.25%)
May 19, 2004	13.34	13.42	13.28	13.29	41,526	+0.17(+1.28%)
May 18, 2004	13.09	13.13	13.03	13.12	5,228	+0.02(+0.15%)
May 17, 2004	13.05	13.10	13.01	13.10	5,526	-0.07(-0.56%)
May 14, 2004	13.17	13.20	13.05	13.17	21,211	+0.16(+1.23%)
May 13, 2004	13.07	13.12	13.01	13.01	213,754	+0.03(+0.26%)
May 12, 2004	12.97	12.98	12.85	12.98	20,016	-0.05(-0.36%)
May 11, 2004	13.05	13.09	13.03	13.03	1,219,343	+0.03(+0.21%)
May 10, 2004	13.13	13.13	12.99	13.00	54,671	-0.28(-2.12%)
May 07, 2004	13.40	13.40	13.28	13.28	4,182	-0.29(-2.17%)
May 06, 2004	13.67	13.67	13.50	13.58	145,042	-0.17(-1.27%)
May 05, 2004	13.74	13.80	13.74	13.75	3,435	+0.13(+0.93%)
May 04, 2004	13.59	13.70	13.58	13.62	92,014	+0.21(+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.