Indicators

France Ishares MSCI ETF (NY: EWQ )

41.61 -0.20 (-0.48%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	13.06	13.28	13.03	13.25	204,017	-0.13(-0.97%)
Nov 26, 2008	12.89	13.41	12.87	13.38	151,764	+0.13(+0.98%)
Nov 25, 2008	13.46	13.61	12.97	13.25	71,621	+0.35(+2.71%)
Nov 24, 2008	12.32	13.21	12.26	12.90	706,137	+0.99(+8.28%)
Nov 21, 2008	11.78	11.96	11.22	11.91	356,479	+0.57(+5.01%)
Nov 20, 2008	11.92	12.26	11.29	11.35	212,744	-0.72(-5.96%)
Nov 19, 2008	12.77	12.91	12.05	12.07	192,759	-0.82(-6.38%)
Nov 18, 2008	12.63	13.09	12.51	12.89	163,684	+0.03(+0.27%)
Nov 17, 2008	13.10	13.24	12.71	12.85	141,854	-0.36(-2.70%)
Nov 14, 2008	13.49	13.77	13.09	13.21	125,203	-0.90(-6.36%)
Nov 13, 2008	12.91	14.11	12.44	14.11	136,092	+1.43(+11.29%)
Nov 12, 2008	13.15	13.15	12.67	12.68	106,874	-0.77(-5.75%)
Nov 11, 2008	13.35	13.57	13.15	13.45	118,426	-0.50(-3.58%)
Nov 10, 2008	14.41	14.53	13.67	13.95	561,551	-0.25(-1.74%)
Nov 07, 2008	13.74	14.22	13.72	14.20	414,718	+0.79(+5.93%)
Nov 06, 2008	14.32	14.39	13.27	13.40	312,224	-0.92(-6.45%)
Nov 05, 2008	14.74	15.14	14.29	14.33	254,194	-0.97(-6.31%)
Nov 04, 2008	14.61	15.29	14.61	15.29	133,444	+1.25(+8.87%)

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.