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 (%)
Feb 27, 2009	10.65	10.97	10.58	10.78	0	+0.02(+0.19%)
Feb 26, 2009	11.03	11.15	10.75	10.76	106,047	-0.16(-1.51%)
Feb 25, 2009	11.06	11.10	10.69	10.93	459,418	-0.29(-2.57%)
Feb 24, 2009	10.84	11.23	10.78	11.21	167,305	+0.49(+4.54%)
Feb 23, 2009	11.21	11.28	10.73	10.73	140,382	-0.44(-3.93%)
Feb 20, 2009	11.03	11.30	10.97	11.17	239,646	-0.21(-1.81%)
Feb 19, 2009	11.63	11.69	11.33	11.37	70,752	+0.03(+0.30%)
Feb 18, 2009	11.43	11.43	11.21	11.34	52,681	-0.06(-0.54%)
Feb 17, 2009	12.06	12.06	11.39	11.40	158,653	-0.75(-6.20%)
Feb 13, 2009	12.20	12.31	12.15	12.15	92,314	-0.08(-0.67%)
Feb 12, 2009	11.96	12.26	11.85	12.24	397,589	-0.08(-0.67%)
Feb 11, 2009	12.33	12.42	12.13	12.32	54,704	+0.22(+1.81%)
Feb 10, 2009	12.64	12.80	12.06	12.10	113,615	-0.75(-5.87%)
Feb 09, 2009	12.87	12.98	12.76	12.85	179,161	+0.07(+0.54%)
Feb 06, 2009	12.52	12.87	12.52	12.78	290,183	+0.32(+2.59%)
Feb 05, 2009	12.16	12.61	11.98	12.46	283,068	+0.27(+2.25%)
Feb 04, 2009	12.27	12.58	12.14	12.19	363,728	-0.12(-0.95%)
Feb 03, 2009	12.00	12.38	11.93	12.30	447,930	+0.43(+3.58%)

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.