Indicators

France Ishares MSCI ETF (NY: EWQ )

38.32 +0.67 (+1.78%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.58	14.74	14.53	14.70	395,088	+0.26(+1.81%)
May 28, 2009	14.46	14.50	14.17	14.44	122,402	+0.24(+1.70%)
May 27, 2009	14.43	14.49	14.15	14.20	176,801	-0.19(-1.35%)
May 26, 2009	13.87	14.48	13.87	14.39	624,772	+0.26(+1.85%)
May 22, 2009	14.21	14.25	14.09	14.13	155,711	+0.02(+0.14%)
May 21, 2009	13.93	14.13	13.87	14.11	143,270	+0.00(+0.01%)
May 20, 2009	14.16	14.34	14.11	14.11	134,724	+0.16(+1.14%)
May 19, 2009	13.85	14.06	13.82	13.95	265,292	+0.15(+1.11%)
May 18, 2009	13.48	13.80	13.48	13.80	99,190	+0.56(+4.20%)
May 15, 2009	13.48	13.56	13.18	13.24	204,460	-0.23(-1.69%)
May 14, 2009	13.34	13.55	13.28	13.47	98,814	+0.13(+1.01%)
May 13, 2009	13.48	13.51	13.31	13.34	137,000	-0.47(-3.40%)
May 12, 2009	13.78	13.87	13.64	13.80	38,915	+0.10(+0.73%)
May 11, 2009	13.85	13.85	13.67	13.70	120,927	-0.50(-3.49%)
May 08, 2009	13.95	14.20	13.83	14.20	78,059	+0.59(+4.33%)
May 07, 2009	13.95	13.99	13.48	13.61	144,303	-0.17(-1.26%)
May 06, 2009	13.74	13.83	13.55	13.78	190,627	+0.34(+2.54%)
May 05, 2009	13.58	13.60	13.36	13.44	130,925	-0.16(-1.18%)
May 04, 2009	13.22	13.60	13.22	13.60	165,640	+0.48(+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.