Indicators

France Ishares MSCI ETF (NY: EWQ )

41.97 +0.45 (+1.08%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	26.26	26.43	26.12	26.34	599,915	+0.07(+0.26%)
Sep 27, 2007	26.33	26.34	26.20	26.27	260,381	+0.31(+1.21%)
Sep 26, 2007	26.10	26.10	25.88	25.95	930,832	+0.03(+0.11%)
Sep 25, 2007	25.71	25.94	25.68	25.93	613,350	+0.04(+0.16%)
Sep 24, 2007	25.95	26.03	25.78	25.88	307,113	-0.09(-0.34%)
Sep 21, 2007	26.01	26.09	25.92	25.97	130,994	+0.17(+0.66%)
Sep 20, 2007	25.83	25.99	25.77	25.80	155,674	+0.00(+0.00%)
Sep 19, 2007	25.84	25.95	25.69	25.80	391,229	+0.23(+0.90%)
Sep 18, 2007	24.77	25.80	24.72	25.57	437,815	+1.13(+4.64%)
Sep 17, 2007	24.54	24.60	24.33	24.44	198,170	-0.42(-1.71%)
Sep 14, 2007	24.73	24.93	24.62	24.86	147,934	-0.04(-0.17%)
Sep 13, 2007	24.96	25.10	24.88	24.90	237,892	+0.15(+0.61%)
Sep 12, 2007	24.59	24.84	24.59	24.75	72,871	+0.15(+0.61%)
Sep 11, 2007	24.49	24.64	24.47	24.60	128,803	+0.38(+1.58%)
Sep 10, 2007	24.35	24.39	24.00	24.22	126,613	-0.05(-0.23%)
Sep 07, 2007	24.36	24.55	24.16	24.27	549,240	-0.44(-1.77%)
Sep 06, 2007	24.66	24.86	24.49	24.71	263,594	+0.09(+0.36%)
Sep 05, 2007	24.74	24.74	24.51	24.62	371,369	-0.48(-1.91%)

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.