Indicators

France Ishares MSCI ETF (NY: EWQ )

42.00 +0.03 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	25.97	26.10	25.86	25.92	179,331	+0.00(+0.00%)
Apr 27, 2007	25.86	25.99	25.78	25.92	117,704	+0.03(+0.11%)
Apr 26, 2007	25.94	25.94	25.77	25.89	234,095	-0.16(-0.60%)
Apr 25, 2007	25.95	26.06	25.85	26.05	133,184	+0.43(+1.68%)
Apr 24, 2007	25.65	25.71	25.52	25.62	834,886	-0.01(-0.05%)
Apr 23, 2007	25.69	25.72	25.58	25.63	280,972	-0.22(-0.85%)
Apr 20, 2007	25.72	25.87	25.62	25.85	222,704	+0.41(+1.61%)
Apr 19, 2007	25.20	25.51	25.15	25.44	209,561	-0.01(-0.03%)
Apr 18, 2007	25.40	25.50	25.28	25.45	145,305	-0.04(-0.16%)
Apr 17, 2007	25.44	25.52	25.37	25.49	63,525	+0.03(+0.13%)
Apr 16, 2007	25.35	25.47	25.35	25.45	247,676	+0.30(+1.20%)
Apr 13, 2007	25.11	25.19	25.01	25.15	98,574	+0.16(+0.66%)
Apr 12, 2007	24.69	24.99	24.60	24.99	482,940	+0.31(+1.28%)
Apr 11, 2007	24.97	24.97	24.64	24.67	548,364	-0.26(-1.04%)
Apr 10, 2007	24.82	24.95	24.76	24.93	153,775	+0.18(+0.75%)
Apr 09, 2007	24.71	24.81	24.71	24.75	86,015	-0.05(-0.19%)
Apr 05, 2007	24.66	24.83	24.66	24.80	180,938	+0.18(+0.72%)
Apr 04, 2007	24.52	24.66	24.47	24.62	87,767	+0.14(+0.56%)
Apr 03, 2007	24.38	24.54	24.38	24.48	612,620	+0.20(+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.