Indicators

France Ishares MSCI ETF (NY: EWQ )

42.00 +0.03 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	11.62	11.94	11.54	11.79	109,750	+0.45(+3.93%)
Mar 30, 2009	11.49	11.49	11.21	11.34	178,546	-1.02(-8.26%)
Mar 26, 2009	12.32	12.47	12.17	12.37	178,331	+0.06(+0.50%)
Mar 25, 2009	12.23	12.45	12.06	12.30	99,013	+0.20(+1.64%)
Mar 24, 2009	12.19	12.36	12.06	12.11	98,118	-0.40(-3.18%)
Mar 23, 2009	12.26	12.55	12.22	12.50	378,852	+0.72(+6.11%)
Mar 20, 2009	12.02	12.03	11.74	11.78	335,814	-0.12(-1.04%)
Mar 19, 2009	12.19	12.19	11.90	11.91	481,263	-0.05(-0.46%)
Mar 18, 2009	11.44	12.01	11.31	11.96	300,021	+0.43(+3.75%)
Mar 17, 2009	11.17	11.55	11.13	11.53	247,662	+0.30(+2.69%)
Mar 16, 2009	11.34	11.52	11.23	11.23	330,129	+0.08(+0.74%)
Mar 13, 2009	11.23	11.26	10.97	11.15	0	+0.02(+0.18%)
Mar 12, 2009	10.71	11.18	10.61	11.13	186,227	+0.38(+3.51%)
Mar 11, 2009	10.94	11.04	10.62	10.75	297,357	+0.06(+0.58%)
Mar 10, 2009	10.38	10.80	10.38	10.69	207,430	+0.79(+7.96%)
Mar 09, 2009	9.864	10.16	9.864	9.898	276,853	-0.27(-2.63%)
Mar 06, 2009	10.32	10.40	9.946	10.17	0	+0.00(+0.00%)
Mar 05, 2009	10.41	10.54	10.08	10.17	73,974	-0.51(-4.75%)
Mar 04, 2009	10.38	10.84	10.38	10.67	175,532	+0.47(+4.57%)

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.