Indicators

France Ishares MSCI ETF (NY: EWQ )

41.70 +0.30 (+0.72%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	15.92	16.25	15.89	16.18	516,924	+0.22(+1.37%)
Feb 25, 2010	15.73	15.96	15.66	15.96	202,187	-0.16(-0.98%)
Feb 24, 2010	16.08	16.24	15.99	16.12	129,786	+0.10(+0.64%)
Feb 23, 2010	16.22	16.25	15.96	16.02	314,907	-0.27(-1.68%)
Feb 22, 2010	16.43	16.43	16.26	16.29	2,046,014	+0.01(+0.08%)
Feb 19, 2010	16.16	16.33	16.07	16.28	236,641	-0.02(-0.13%)
Feb 18, 2010	16.17	16.35	16.16	16.30	181,812	+0.08(+0.46%)
Feb 17, 2010	16.29	16.34	16.15	16.22	107,166	-0.01(-0.08%)
Feb 16, 2010	15.81	16.24	15.74	16.24	162,220	+0.55(+3.49%)
Feb 12, 2010	15.61	15.69	15.69	15.69	120,502	-0.25(-1.59%)
Feb 11, 2010	15.72	15.98	15.60	15.94	264,825	-0.01(-0.09%)
Feb 10, 2010	16.01	16.03	15.79	15.96	1,322,733	-0.10(-0.64%)
Feb 09, 2010	15.81	16.21	15.69	16.06	621,392	+0.62(+4.04%)
Feb 08, 2010	15.60	15.79	15.44	15.44	668,021	-0.14(-0.88%)
Feb 05, 2010	15.77	15.81	15.27	15.57	1,055,032	-0.45(-2.78%)
Feb 04, 2010	16.52	16.52	16.02	16.02	2,133,473	-0.87(-5.15%)
Feb 03, 2010	16.99	17.03	16.77	16.89	42,870	-0.10(-0.57%)
Feb 02, 2010	16.88	17.05	16.79	16.99	271,913	+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.