Indicators

France Ishares MSCI ETF (NY: EWQ )

41.61 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	26.38	26.38	26.04	26.04	304,916	-0.43(-1.63%)
Dec 28, 2007	26.40	26.68	26.32	26.47	188,164	+0.49(+1.87%)
Dec 27, 2007	26.18	26.23	25.99	25.99	607,654	-0.10(-0.39%)
Dec 26, 2007	25.86	26.09	25.86	26.09	118,288	+0.19(+0.74%)
Dec 24, 2007	27.39	27.39	24.67	25.90	436,647	+0.07(+0.27%)
Dec 21, 2007	25.71	25.86	25.62	25.83	223,288	+0.45(+1.78%)
Dec 20, 2007	25.34	25.46	25.17	25.38	275,715	-0.13(-0.51%)
Dec 19, 2007	25.69	25.75	25.36	25.51	191,160	-0.11(-0.43%)
Dec 18, 2007	25.82	25.88	25.32	25.62	670,596	+0.15(+0.59%)
Dec 17, 2007	25.63	25.69	25.43	25.47	371,761	-0.40(-1.56%)
Dec 14, 2007	26.09	26.21	25.86	25.87	417,370	-0.74(-2.78%)
Dec 13, 2007	26.66	26.72	26.31	26.61	541,646	-0.55(-2.04%)
Dec 12, 2007	27.33	27.90	26.92	27.16	477,975	+0.59(+2.22%)
Dec 11, 2007	27.17	27.41	26.55	26.58	1,273,578	-0.70(-2.56%)
Dec 10, 2007	27.16	27.40	27.14	27.27	613,934	+0.40(+1.48%)
Dec 07, 2007	27.12	27.24	26.88	26.88	1,947,105	-0.23(-0.83%)
Dec 06, 2007	26.64	27.11	26.64	27.10	561,069	+0.36(+1.33%)
Dec 05, 2007	26.80	26.88	26.64	26.75	1,274,892	+0.25(+0.96%)
Dec 04, 2007	26.39	26.71	26.32	26.49	4,379,905	-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.