Indicators

France Ishares MSCI ETF (NY: EWQ )

41.95 +0.34 (+0.81%)

Streaming Delayed Price Updated: 12:13 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	17.36	17.43	17.30	17.38	1,438,720	+0.16(+0.96%)
Mar 27, 2013	17.06	17.23	17.03	17.21	3,426,083	-0.29(-1.67%)
Mar 26, 2013	17.50	17.58	17.39	17.50	696,367	+0.14(+0.82%)
Mar 25, 2013	17.79	17.82	17.28	17.36	2,939,501	-0.47(-2.64%)
Mar 22, 2013	17.75	17.88	17.68	17.83	2,120,377	+0.21(+1.19%)
Mar 21, 2013	17.63	17.77	17.54	17.62	2,018,984	-0.29(-1.63%)
Mar 20, 2013	17.94	18.00	17.88	17.91	6,288,292	+0.23(+1.31%)
Mar 19, 2013	17.86	17.91	17.53	17.68	4,485,949	-0.20(-1.13%)
Mar 18, 2013	17.76	18.05	17.76	17.88	3,289,987	-0.25(-1.38%)
Mar 15, 2013	18.17	18.21	18.07	18.13	1,332,448	-0.06(-0.31%)
Mar 14, 2013	18.06	18.23	18.03	18.19	3,199,357	+0.18(+1.00%)
Mar 13, 2013	17.99	18.04	17.86	18.01	3,188,624	-0.07(-0.37%)
Mar 12, 2013	18.18	18.22	18.02	18.08	842,333	-0.04(-0.25%)
Mar 11, 2013	18.02	18.13	17.99	18.12	2,644,058	+0.03(+0.17%)
Mar 08, 2013	18.06	18.12	17.91	18.09	4,001,775	+0.06(+0.33%)
Mar 07, 2013	17.94	18.06	17.90	18.03	1,557,142	+0.22(+1.26%)
Mar 06, 2013	17.88	17.91	17.73	17.81	1,501,676	-0.03(-0.17%)
Mar 05, 2013	17.82	17.91	17.80	17.84	1,196,208	+0.22(+1.28%)
Mar 04, 2013	17.46	17.62	17.43	17.61	374,680	+0.11(+0.64%)

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.