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 (%)
Oct 29, 2010	17.75	17.85	17.65	17.75	157,797	-0.04(-0.20%)
Oct 28, 2010	17.83	17.83	17.68	17.79	277,035	+0.21(+1.20%)
Oct 27, 2010	17.68	17.71	17.43	17.58	223,975	-0.39(-2.15%)
Oct 25, 2010	18.13	18.20	17.96	17.96	164,051	+0.05(+0.27%)
Oct 22, 2010	18.02	18.03	17.86	17.91	180,536	+0.06(+0.31%)
Oct 21, 2010	17.99	18.14	17.74	17.86	294,507	+0.09(+0.51%)
Oct 20, 2010	17.54	17.87	17.54	17.77	1,297,002	+0.42(+2.43%)
Oct 19, 2010	17.50	17.59	17.24	17.35	1,127,756	-0.49(-2.75%)
Oct 18, 2010	17.71	17.96	17.70	17.84	249,651	+0.04(+0.20%)
Oct 15, 2010	17.98	17.98	17.71	17.80	267,671	-0.09(-0.51%)
Oct 14, 2010	17.87	17.94	17.77	17.89	296,603	+0.19(+1.07%)
Oct 13, 2010	17.65	17.87	17.62	17.70	638,479	+0.27(+1.53%)
Oct 12, 2010	17.25	17.45	17.09	17.44	136,832	+0.04(+0.24%)
Oct 11, 2010	17.46	17.50	17.33	17.39	99,874	-0.09(-0.52%)
Oct 08, 2010	17.49	17.51	17.32	17.49	110,471	+0.05(+0.28%)
Oct 07, 2010	17.61	17.63	17.27	17.44	376,511	+0.01(+0.04%)
Oct 06, 2010	17.37	17.46	17.33	17.43	384,545	+0.19(+1.10%)
Oct 05, 2010	17.03	17.28	17.00	17.24	212,089	+0.63(+3.80%)
Oct 04, 2010	16.71	16.80	16.53	16.61	256,972	-0.32(-1.91%)

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.