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	11.61	11.93	11.52	11.78	109,862	+0.45(+3.93%)
Mar 30, 2009	11.48	11.48	11.20	11.33	178,728	-1.02(-8.26%)
Mar 26, 2009	12.31	12.46	12.15	12.35	178,514	+0.06(+0.50%)
Mar 25, 2009	12.22	12.44	12.05	12.29	99,114	+0.20(+1.64%)
Mar 24, 2009	12.18	12.35	12.04	12.09	98,219	-0.40(-3.18%)
Mar 23, 2009	12.25	12.54	12.21	12.49	379,240	+0.72(+6.11%)
Mar 20, 2009	12.01	12.02	11.72	11.77	336,158	-0.12(-1.04%)
Mar 19, 2009	12.18	12.18	11.89	11.89	481,756	-0.05(-0.46%)
Mar 18, 2009	11.43	12.00	11.30	11.95	300,328	+0.43(+3.75%)
Mar 17, 2009	11.16	11.54	11.11	11.52	247,916	+0.30(+2.69%)
Mar 16, 2009	11.33	11.50	11.22	11.22	330,467	+0.08(+0.74%)
Mar 13, 2009	11.22	11.25	10.96	11.13	0	+0.02(+0.19%)
Mar 12, 2009	10.70	11.17	10.60	11.11	186,417	+0.38(+3.51%)
Mar 11, 2009	10.93	11.02	10.61	10.74	297,661	+0.06(+0.58%)
Mar 10, 2009	10.37	10.79	10.37	10.68	207,642	+0.79(+7.96%)
Mar 09, 2009	9.854	10.15	9.854	9.888	277,136	-0.27(-2.63%)
Mar 06, 2009	10.31	10.39	9.936	10.15	0	+0.00(+0.00%)
Mar 05, 2009	10.40	10.52	10.07	10.15	74,050	-0.51(-4.75%)
Mar 04, 2009	10.37	10.83	10.37	10.66	175,711	+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.