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 (%)
Apr 30, 2007	25.39	25.51	25.29	25.34	183,431	+0.00(+0.00%)
Apr 27, 2007	25.29	25.41	25.21	25.34	120,395	+0.03(+0.11%)
Apr 26, 2007	25.36	25.36	25.19	25.31	239,447	-0.15(-0.60%)
Apr 25, 2007	25.37	25.47	25.27	25.47	136,229	+0.42(+1.68%)
Apr 24, 2007	25.08	25.14	24.95	25.04	853,973	-0.01(-0.05%)
Apr 23, 2007	25.11	25.14	25.00	25.06	287,396	-0.21(-0.85%)
Apr 20, 2007	25.14	25.29	25.05	25.27	227,796	+0.40(+1.62%)
Apr 19, 2007	24.64	24.94	24.59	24.87	214,352	-0.01(-0.03%)
Apr 18, 2007	24.84	24.93	24.72	24.88	148,627	-0.04(-0.16%)
Apr 17, 2007	24.87	24.95	24.80	24.92	64,977	+0.03(+0.13%)
Apr 16, 2007	24.78	24.90	24.78	24.88	253,339	+0.29(+1.20%)
Apr 13, 2007	24.55	24.62	24.45	24.59	100,827	+0.16(+0.66%)
Apr 12, 2007	24.13	24.44	24.05	24.43	493,981	+0.31(+1.28%)
Apr 11, 2007	24.41	24.41	24.09	24.12	560,901	-0.25(-1.04%)
Apr 10, 2007	24.27	24.39	24.21	24.38	157,291	+0.18(+0.75%)
Apr 09, 2007	24.16	24.25	24.15	24.19	87,981	-0.05(-0.19%)
Apr 05, 2007	24.11	24.27	24.11	24.24	185,074	+0.17(+0.72%)
Apr 04, 2007	23.97	24.11	23.92	24.07	89,774	+0.13(+0.56%)
Apr 03, 2007	23.83	23.99	23.83	23.93	626,625	+0.19(+0.82%)

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.