Indicators

France Ishares MSCI ETF (NY: EWQ )

41.81 -0.39 (-0.92%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	23.34	23.47	23.19	23.34	358,517	+0.29(+1.25%)
Feb 27, 2007	23.72	23.77	22.81	23.06	384,512	-1.17(-4.83%)
Feb 26, 2007	24.32	24.36	24.19	24.23	55,274	+0.10(+0.43%)
Feb 23, 2007	24.08	24.17	24.06	24.12	51,550	+0.06(+0.26%)
Feb 22, 2007	24.08	24.09	23.97	24.06	103,393	+0.07(+0.29%)
Feb 21, 2007	23.96	24.04	23.86	23.99	23,365	-0.11(-0.45%)
Feb 20, 2007	24.06	24.11	23.93	24.10	98,574	+0.02(+0.09%)
Feb 16, 2007	23.97	24.08	23.97	24.08	75,792	+0.04(+0.17%)
Feb 15, 2007	24.14	24.14	23.95	24.04	139,610	-0.05(-0.23%)
Feb 14, 2007	23.88	24.12	23.88	24.10	314,550	+0.36(+1.50%)
Feb 13, 2007	23.56	23.77	23.56	23.74	103,705	+0.32(+1.34%)
Feb 12, 2007	23.51	23.51	23.34	23.43	48,074	-0.14(-0.61%)
Feb 09, 2007	23.69	23.74	23.51	23.57	35,048	-0.14(-0.58%)
Feb 08, 2007	23.60	23.74	23.59	23.71	49,944	-0.10(-0.43%)
Feb 07, 2007	23.71	23.86	23.67	23.81	482,064	+0.24(+1.02%)
Feb 06, 2007	23.67	23.67	23.51	23.57	148,372	+0.03(+0.12%)
Feb 05, 2007	23.51	23.57	23.51	23.54	73,163	-0.09(-0.38%)
Feb 02, 2007	23.65	23.65	23.55	23.63	86,453	-0.03(-0.14%)

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.