Indicators

France Ishares MSCI ETF (NY: EWQ )

39.19 -0.68 (-1.71%)

Streaming Delayed Price Updated: 9:49 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	12.77	12.98	12.74	12.95	208,682	-0.13(-0.97%)
Nov 26, 2008	12.60	13.11	12.59	13.08	155,234	+0.13(+0.98%)
Nov 25, 2008	13.16	13.30	12.68	12.95	73,259	+0.34(+2.71%)
Nov 24, 2008	12.04	12.91	11.99	12.61	722,280	+0.96(+8.28%)
Nov 21, 2008	11.51	11.70	10.97	11.65	364,629	+0.56(+5.01%)
Nov 20, 2008	11.66	11.98	11.04	11.09	217,608	-0.70(-5.96%)
Nov 19, 2008	12.49	12.63	11.78	11.80	197,166	-0.80(-6.38%)
Nov 18, 2008	12.35	12.79	12.23	12.60	167,426	+0.03(+0.27%)
Nov 17, 2008	12.81	12.94	12.43	12.57	145,097	-0.35(-2.70%)
Nov 14, 2008	13.19	13.46	12.80	12.91	128,066	-0.88(-6.36%)
Nov 13, 2008	12.63	13.79	12.16	13.79	139,203	+1.40(+11.29%)
Nov 12, 2008	12.85	12.85	12.38	12.39	109,318	-0.76(-5.75%)
Nov 11, 2008	13.05	13.26	12.85	13.15	121,133	-0.49(-3.58%)
Nov 10, 2008	14.09	14.21	13.36	13.64	574,389	-0.24(-1.74%)
Nov 07, 2008	13.43	13.90	13.41	13.88	424,199	+0.78(+5.93%)
Nov 06, 2008	14.00	14.07	12.97	13.10	319,362	-0.90(-6.45%)
Nov 05, 2008	14.41	14.80	13.97	14.01	260,005	-0.94(-6.31%)
Nov 04, 2008	14.28	14.95	14.28	14.95	136,495	+1.22(+8.87%)

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.