Indicators

France Ishares MSCI ETF (NY: EWQ )

42.25 +0.04 (+0.09%)

Official Closing 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 (%)
Feb 27, 2009	10.63	10.96	10.57	10.77	0	+0.02(+0.19%)
Feb 26, 2009	11.02	11.14	10.74	10.75	106,156	-0.16(-1.51%)
Feb 25, 2009	11.05	11.09	10.68	10.92	459,888	-0.29(-2.57%)
Feb 24, 2009	10.83	11.22	10.76	11.20	167,476	+0.49(+4.54%)
Feb 23, 2009	11.20	11.27	10.72	10.72	140,525	-0.44(-3.93%)
Feb 20, 2009	11.02	11.28	10.96	11.15	239,891	-0.21(-1.81%)
Feb 19, 2009	11.61	11.68	11.32	11.36	70,824	+0.03(+0.30%)
Feb 18, 2009	11.41	11.42	11.20	11.33	52,734	-0.06(-0.54%)
Feb 17, 2009	12.04	12.04	11.38	11.39	158,815	-0.75(-6.20%)
Feb 13, 2009	12.19	12.30	12.14	12.14	92,408	-0.08(-0.67%)
Feb 12, 2009	11.95	12.25	11.84	12.22	397,995	-0.08(-0.67%)
Feb 11, 2009	12.32	12.41	12.11	12.31	54,760	+0.22(+1.81%)
Feb 10, 2009	12.63	12.78	12.05	12.09	113,731	-0.75(-5.87%)
Feb 09, 2009	12.86	12.97	12.75	12.84	179,345	+0.07(+0.54%)
Feb 06, 2009	12.51	12.86	12.51	12.77	290,479	+0.32(+2.58%)
Feb 05, 2009	12.15	12.59	11.97	12.45	283,357	+0.27(+2.25%)
Feb 04, 2009	12.26	12.57	12.13	12.18	364,100	-0.12(-0.95%)
Feb 03, 2009	11.99	12.37	11.91	12.29	448,388	+0.42(+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.