Indicators

France Ishares MSCI ETF (NY: EWQ )

41.81 UNCHANGED

Streaming Delayed 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 (%)
Nov 30, 2009	17.69	17.84	17.54	17.71	2,152,644	+0.01(+0.04%)
Nov 27, 2009	17.50	17.88	17.45	17.70	150,466	-0.64(-3.51%)
Nov 25, 2009	18.24	18.37	18.16	18.34	232,598	+0.27(+1.52%)
Nov 24, 2009	18.10	18.12	17.96	18.07	160,966	+0.03(+0.19%)
Nov 23, 2009	18.13	18.28	18.04	18.04	193,089	+0.29(+1.62%)
Nov 20, 2009	17.66	17.78	17.64	17.75	101,889	-0.25(-1.37%)
Nov 19, 2009	18.00	18.00	17.79	18.00	156,992	-0.32(-1.72%)
Nov 18, 2009	18.34	18.39	18.15	18.31	137,960	+0.03(+0.19%)
Nov 17, 2009	18.24	18.28	18.08	18.28	135,205	-0.10(-0.56%)
Nov 16, 2009	18.31	18.49	18.27	18.38	181,366	+0.26(+1.44%)
Nov 13, 2009	17.91	18.14	17.80	18.12	178,261	+0.26(+1.46%)
Nov 12, 2009	18.13	18.23	17.81	17.86	339,959	-0.32(-1.73%)
Nov 11, 2009	18.26	18.32	18.07	18.17	157,956	+0.08(+0.42%)
Nov 10, 2009	18.00	18.12	17.94	18.10	544,198	-0.07(-0.38%)
Nov 09, 2009	17.91	18.17	17.91	18.17	193,533	+0.58(+3.27%)
Nov 06, 2009	17.40	17.66	17.39	17.59	99,495	+0.03(+0.20%)
Nov 05, 2009	17.52	17.65	17.46	17.56	234,048	+0.34(+1.99%)
Nov 04, 2009	17.24	17.45	17.20	17.21	296,113	+0.31(+1.82%)
Nov 03, 2009	16.72	16.93	16.65	16.91	245,776	-0.10(-0.56%)

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.