Indicators

France Ishares MSCI ETF (NY: EWQ )

40.64 +0.35 (+0.87%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	16.56	16.69	16.27	16.32	372,776	-0.21(-1.28%)
Jan 28, 2010	16.87	16.87	16.32	16.53	309,321	-0.40(-2.35%)
Jan 27, 2010	16.80	16.95	16.69	16.93	115,188	+0.00(+0.00%)
Jan 26, 2010	16.93	17.13	16.86	16.93	46,104	-0.12(-0.68%)
Jan 25, 2010	17.20	17.22	16.98	17.04	94,108	+0.23(+1.34%)
Jan 22, 2010	17.09	17.22	16.77	16.82	111,476	-0.40(-2.35%)
Jan 21, 2010	17.64	17.73	17.11	17.22	236,266	-0.48(-2.71%)
Jan 20, 2010	17.86	17.86	17.53	17.70	205,022	-0.59(-3.22%)
Jan 19, 2010	17.94	18.29	17.94	18.29	154,583	+0.13(+0.72%)
Jan 15, 2010	18.34	18.16	18.16	18.16	113,323	-0.37(-2.00%)
Jan 14, 2010	18.44	18.54	18.37	18.53	247,244	+0.01(+0.07%)
Jan 13, 2010	18.49	18.56	18.33	18.52	116,815	+0.16(+0.86%)
Jan 12, 2010	18.37	18.49	18.28	18.36	208,032	-0.35(-1.87%)
Jan 11, 2010	18.69	18.71	18.59	18.71	176,038	+0.16(+0.85%)
Jan 08, 2010	18.33	18.56	18.30	18.55	226,847	+0.25(+1.38%)
Jan 07, 2010	18.19	18.33	18.17	18.30	127,741	-0.08(-0.45%)
Jan 06, 2010	18.28	18.39	18.23	18.38	171,215	+0.10(+0.52%)
Jan 05, 2010	18.39	18.41	18.21	18.28	239,517	-0.05(-0.26%)

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.