Indicators

France Ishares MSCI ETF (NY: EWQ )

41.97 +0.36 (+0.87%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	26.41	26.41	26.07	26.07	304,605	-0.43(-1.63%)
Dec 28, 2007	26.43	26.71	26.35	26.50	187,971	+0.49(+1.87%)
Dec 27, 2007	26.21	26.26	26.01	26.01	607,034	-0.10(-0.39%)
Dec 26, 2007	25.88	26.12	25.88	26.12	118,168	+0.19(+0.74%)
Dec 24, 2007	27.42	27.42	24.69	25.92	436,200	+0.07(+0.26%)
Dec 21, 2007	25.74	25.88	25.65	25.86	223,060	+0.45(+1.78%)
Dec 20, 2007	25.36	25.49	25.20	25.40	275,433	-0.13(-0.51%)
Dec 19, 2007	25.72	25.78	25.38	25.53	190,965	-0.11(-0.43%)
Dec 18, 2007	25.84	25.90	25.35	25.64	669,911	+0.15(+0.59%)
Dec 17, 2007	25.66	25.72	25.45	25.49	371,382	-0.40(-1.56%)
Dec 14, 2007	26.12	26.24	25.89	25.90	416,943	-0.74(-2.78%)
Dec 13, 2007	26.69	26.75	26.34	26.64	541,093	-0.56(-2.04%)
Dec 12, 2007	27.36	27.93	26.95	27.19	477,486	+0.59(+2.22%)
Dec 11, 2007	27.20	27.44	26.58	26.60	1,272,276	-0.70(-2.56%)
Dec 10, 2007	27.19	27.43	27.17	27.30	613,307	+0.40(+1.48%)
Dec 07, 2007	27.14	27.27	26.90	26.90	1,945,116	-0.23(-0.83%)
Dec 06, 2007	26.66	27.14	26.66	27.13	560,496	+0.36(+1.33%)
Dec 05, 2007	26.83	26.90	26.67	26.77	1,273,589	+0.25(+0.96%)
Dec 04, 2007	26.42	26.73	26.35	26.52	4,375,430	-0.09(-0.33%)

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.