Indicators

France Ishares MSCI ETF (NY: EWQ )

42.00 UNCHANGED

Streaming Delayed Price Updated: 3:14 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.92	15.07	14.86	15.04	386,258	+0.27(+1.81%)
May 28, 2009	14.79	14.83	14.49	14.77	119,666	+0.25(+1.70%)
May 27, 2009	14.76	14.82	14.47	14.53	172,849	-0.20(-1.35%)
May 26, 2009	14.19	14.81	14.19	14.72	610,808	+0.27(+1.85%)
May 22, 2009	14.54	14.58	14.41	14.46	152,231	+0.02(+0.14%)
May 21, 2009	14.25	14.45	14.19	14.44	140,068	+0.00(+0.02%)
May 20, 2009	14.48	14.67	14.43	14.43	131,713	+0.16(+1.14%)
May 19, 2009	14.16	14.38	14.13	14.27	259,362	+0.16(+1.11%)
May 18, 2009	13.79	14.11	13.79	14.11	96,973	+0.57(+4.20%)
May 15, 2009	13.78	13.87	13.48	13.54	199,890	-0.23(-1.69%)
May 14, 2009	13.64	13.86	13.58	13.78	96,606	+0.14(+1.01%)
May 13, 2009	13.79	13.81	13.61	13.64	133,938	-0.48(-3.40%)
May 12, 2009	14.09	14.19	13.95	14.12	38,045	+0.10(+0.73%)
May 11, 2009	14.16	14.16	13.98	14.02	118,225	-0.51(-3.49%)
May 08, 2009	14.27	14.53	14.14	14.53	76,314	+0.60(+4.33%)
May 07, 2009	14.26	14.31	13.78	13.92	141,078	-0.18(-1.26%)
May 06, 2009	14.06	14.14	13.86	14.10	186,367	+0.35(+2.54%)
May 05, 2009	13.89	13.91	13.67	13.75	127,999	-0.16(-1.18%)
May 04, 2009	13.52	13.91	13.52	13.91	161,938	+0.49(+3.62%)

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.