Indicators

France Ishares MSCI ETF (NY: EWQ )

41.97 +0.36 (+0.87%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	15.91	16.23	15.87	16.17	517,452	+0.22(+1.37%)
Feb 25, 2010	15.72	15.95	15.64	15.95	202,393	-0.16(-0.98%)
Feb 24, 2010	16.06	16.22	15.97	16.11	129,919	+0.10(+0.64%)
Feb 23, 2010	16.20	16.24	15.94	16.00	315,229	-0.27(-1.68%)
Feb 22, 2010	16.41	16.41	16.24	16.28	2,048,106	+0.01(+0.08%)
Feb 19, 2010	16.15	16.32	16.06	16.26	236,883	-0.02(-0.13%)
Feb 18, 2010	16.15	16.33	16.15	16.28	181,998	+0.08(+0.46%)
Feb 17, 2010	16.27	16.32	16.13	16.21	107,276	-0.01(-0.08%)
Feb 16, 2010	15.80	16.22	15.72	16.22	162,385	+0.55(+3.50%)
Feb 12, 2010	15.60	15.67	15.67	15.67	120,625	-0.25(-1.59%)
Feb 11, 2010	15.70	15.97	15.59	15.93	265,095	-0.01(-0.09%)
Feb 10, 2010	15.99	16.02	15.78	15.94	1,324,086	-0.10(-0.64%)
Feb 09, 2010	15.80	16.19	15.67	16.04	622,027	+0.62(+4.04%)
Feb 08, 2010	15.59	15.78	15.42	15.42	668,705	-0.14(-0.88%)
Feb 05, 2010	15.75	15.80	15.26	15.56	1,056,111	-0.45(-2.78%)
Feb 04, 2010	16.50	16.50	16.00	16.00	2,135,655	-0.87(-5.15%)
Feb 03, 2010	16.97	17.02	16.75	16.87	42,914	-0.10(-0.56%)
Feb 02, 2010	16.87	17.04	16.78	16.97	272,191	+0.29(+1.72%)

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.