Indicators

France Ishares MSCI ETF (NY: EWQ )

41.81 -0.39 (-0.92%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	17.61	17.74	17.57	17.57	797,265	-0.09(-0.51%)
Feb 27, 2013	17.31	17.71	17.30	17.66	2,375,288	+0.41(+2.39%)
Feb 26, 2013	17.35	17.44	17.10	17.25	988,582	+0.14(+0.83%)
Feb 25, 2013	18.19	18.19	17.06	17.11	2,034,139	-0.71(-3.99%)
Feb 22, 2013	17.64	17.82	17.55	17.82	1,052,422	+0.43(+2.45%)
Feb 21, 2013	17.46	17.50	17.30	17.39	2,795,559	-0.40(-2.27%)
Feb 20, 2013	18.10	18.12	17.78	17.79	1,529,600	-0.34(-1.86%)
Feb 19, 2013	18.01	18.15	18.01	18.13	3,006,936	+0.41(+2.32%)
Feb 15, 2013	17.85	17.88	17.63	17.72	1,812,818	-0.05(-0.29%)
Feb 14, 2013	17.71	17.82	17.67	17.77	618,711	-0.19(-1.08%)
Feb 13, 2013	18.00	18.06	17.93	17.97	491,970	+0.07(+0.38%)
Feb 12, 2013	17.79	17.97	17.78	17.90	2,810,329	+0.19(+1.10%)
Feb 11, 2013	17.73	17.78	17.58	17.70	2,519,079	+0.04(+0.25%)
Feb 08, 2013	17.61	17.69	17.59	17.66	312,798	+0.13(+0.77%)
Feb 07, 2013	17.76	17.76	17.41	17.52	406,661	-0.32(-1.80%)
Feb 06, 2013	17.72	17.88	17.71	17.85	408,790	+0.01(+0.08%)
Feb 04, 2013	18.15	18.19	17.80	17.83	1,110,565	-0.79(-4.22%)

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.