Indicators

France Ishares MSCI ETF (NY: EWQ )

38.95 -0.92 (-2.31%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.40	10.71	10.34	10.53	0	+0.02(+0.19%)
Feb 26, 2009	10.77	10.89	10.50	10.51	108,583	-0.16(-1.51%)
Feb 25, 2009	10.81	10.85	10.44	10.67	470,402	-0.28(-2.57%)
Feb 24, 2009	10.58	10.97	10.52	10.95	171,305	+0.48(+4.54%)
Feb 23, 2009	10.95	11.02	10.48	10.48	143,738	-0.43(-3.93%)
Feb 20, 2009	10.77	11.03	10.71	10.91	245,375	-0.20(-1.81%)
Feb 19, 2009	11.35	11.41	11.07	11.11	72,443	+0.03(+0.30%)
Feb 18, 2009	11.16	11.17	10.95	11.07	53,940	-0.06(-0.54%)
Feb 17, 2009	11.78	11.78	11.13	11.13	162,446	-0.74(-6.20%)
Feb 13, 2009	11.92	12.02	11.87	11.87	94,521	-0.08(-0.67%)
Feb 12, 2009	11.68	11.98	11.57	11.95	407,094	-0.08(-0.67%)
Feb 11, 2009	12.04	12.13	11.84	12.03	56,012	+0.21(+1.81%)
Feb 10, 2009	12.34	12.50	11.78	11.82	116,331	-0.74(-5.87%)
Feb 09, 2009	12.57	12.68	12.47	12.55	183,445	+0.07(+0.54%)
Feb 06, 2009	12.23	12.57	12.23	12.49	297,120	+0.31(+2.58%)
Feb 05, 2009	11.88	12.31	11.70	12.17	289,835	+0.27(+2.25%)
Feb 04, 2009	11.98	12.28	11.86	11.90	372,424	-0.11(-0.95%)
Feb 03, 2009	11.72	12.09	11.65	12.02	458,639	+0.42(+3.58%)

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.