Indicators

France Ishares MSCI ETF (NY: EWQ )

42.25 UNCHANGED

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	23.32	23.51	23.32	23.44	49,652	+0.12(+0.50%)
Dec 28, 2006	23.41	23.42	23.28	23.32	41,620	+0.01(+0.03%)
Dec 27, 2006	23.26	23.33	23.20	23.32	23,657	+0.37(+1.61%)
Dec 26, 2006	22.86	22.99	22.86	22.95	429,199	+0.03(+0.15%)
Dec 22, 2006	23.20	23.20	22.87	22.91	87,183	-0.30(-1.30%)
Dec 21, 2006	23.26	23.26	23.13	23.21	31,689	+0.07(+0.29%)
Dec 20, 2006	23.41	23.41	23.15	23.15	66,446	-0.41(-1.74%)
Dec 19, 2006	23.36	23.58	23.33	23.56	45,855	+0.16(+0.67%)
Dec 18, 2006	23.52	23.56	23.39	23.40	39,429	-0.09(-0.38%)
Dec 15, 2006	23.62	23.67	23.40	23.49	96,091	-0.09(-0.38%)
Dec 14, 2006	23.57	23.58	23.49	23.58	22,635	+0.05(+0.20%)
Dec 13, 2006	23.42	23.54	23.40	23.53	81,195	+0.17(+0.73%)
Dec 12, 2006	23.25	23.38	23.22	23.36	119,457	+0.01(+0.06%)
Dec 11, 2006	23.15	23.36	23.12	23.34	106,314	+0.26(+1.13%)
Dec 08, 2006	23.14	23.28	23.08	23.08	147,496	-0.05(-0.24%)
Dec 07, 2006	23.21	23.30	23.14	23.14	168,379	+0.14(+0.60%)
Dec 06, 2006	23.00	23.12	22.94	23.00	57,976	-0.19(-0.83%)
Dec 05, 2006	22.99	23.19	22.99	23.19	106,752	+0.26(+1.13%)
Dec 04, 2006	22.73	22.97	22.73	22.93	66,154	+0.18(+0.78%)

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.