Indicators

France Ishares MSCI ETF (NY: EWQ )

41.97 +0.36 (+0.87%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	21.53	21.58	21.44	21.44	493,119	+0.04(+0.18%)
Nov 27, 2013	21.46	21.50	21.37	21.40	1,198,250	+0.03(+0.14%)
Nov 26, 2013	21.33	21.40	21.28	21.37	1,413,346	+0.07(+0.32%)
Nov 25, 2013	21.34	21.37	21.29	21.30	737,223	-0.03(-0.14%)
Nov 22, 2013	21.26	21.36	21.24	21.33	360,256	+0.21(+0.98%)
Nov 21, 2013	21.08	21.13	21.03	21.13	487,694	+0.14(+0.66%)
Nov 20, 2013	21.22	21.29	20.95	20.99	426,379	-0.27(-1.26%)
Nov 19, 2013	21.25	21.33	21.19	21.26	351,844	-0.11(-0.50%)
Nov 18, 2013	21.53	21.56	21.35	21.36	340,941	+0.05(+0.25%)
Nov 15, 2013	21.31	21.33	21.23	21.31	332,301	+0.12(+0.54%)
Nov 14, 2013	21.10	21.26	21.09	21.20	641,181	+0.05(+0.25%)
Nov 13, 2013	20.86	21.15	20.84	21.14	450,865	+0.07(+0.33%)
Nov 12, 2013	21.12	21.19	21.00	21.07	415,458	-0.09(-0.44%)
Nov 11, 2013	21.13	21.19	21.11	21.16	227,841	+0.14(+0.66%)
Nov 08, 2013	20.80	21.03	20.80	21.03	366,307	+0.06(+0.29%)
Nov 07, 2013	21.26	21.28	20.93	20.97	573,947	-0.35(-1.62%)
Nov 06, 2013	21.33	21.41	21.28	21.31	426,881	+0.27(+1.28%)
Nov 05, 2013	21.01	21.10	20.95	21.04	271,126	-0.31(-1.47%)
Nov 04, 2013	21.28	21.36	21.27	21.36	246,774	+0.10(+0.47%)

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.