Indicators

France Ishares MSCI ETF (NY: EWQ )

42.25 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.90	15.06	14.85	15.02	386,653	+0.27(+1.81%)
May 28, 2009	14.78	14.82	14.48	14.76	119,788	+0.25(+1.70%)
May 27, 2009	14.75	14.80	14.46	14.51	173,026	-0.20(-1.35%)
May 26, 2009	14.17	14.79	14.17	14.71	611,432	+0.27(+1.85%)
May 22, 2009	14.52	14.56	14.40	14.44	152,386	+0.02(+0.14%)
May 21, 2009	14.24	14.43	14.17	14.42	140,211	+0.00(+0.02%)
May 20, 2009	14.47	14.65	14.41	14.42	131,848	+0.16(+1.14%)
May 19, 2009	14.15	14.37	14.12	14.26	259,628	+0.16(+1.11%)
May 18, 2009	13.78	14.10	13.78	14.10	97,072	+0.57(+4.20%)
May 15, 2009	13.77	13.85	13.47	13.53	200,095	-0.23(-1.69%)
May 14, 2009	13.63	13.85	13.57	13.76	96,704	+0.14(+1.01%)
May 13, 2009	13.78	13.80	13.60	13.63	134,075	-0.48(-3.40%)
May 12, 2009	14.08	14.17	13.93	14.11	38,084	+0.10(+0.73%)
May 11, 2009	14.15	14.15	13.97	14.00	118,345	-0.51(-3.49%)
May 08, 2009	14.26	14.51	14.13	14.51	76,392	+0.60(+4.33%)
May 07, 2009	14.25	14.29	13.77	13.91	141,222	-0.18(-1.26%)
May 06, 2009	14.04	14.13	13.85	14.09	186,557	+0.35(+2.54%)
May 05, 2009	13.88	13.90	13.65	13.74	128,130	-0.16(-1.18%)
May 04, 2009	13.51	13.90	13.50	13.90	162,104	+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.