Indicators

France Ishares MSCI ETF (NY: EWQ )

42.25 +0.04 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	16.28	16.33	16.02	16.06	2,195,936	-0.13(-0.81%)
Feb 28, 2012	16.07	16.25	16.02	16.19	979,830	+0.10(+0.63%)
Feb 27, 2012	15.93	16.14	15.90	16.09	250,939	-0.17(-1.07%)
Feb 24, 2012	16.19	16.30	16.18	16.26	233,908	+0.15(+0.95%)
Feb 23, 2012	15.91	16.11	15.85	16.11	496,547	+0.25(+1.56%)
Feb 22, 2012	15.90	15.96	15.86	15.86	104,147	-0.06(-0.36%)
Feb 21, 2012	15.91	16.03	15.87	15.92	267,068	+0.09(+0.60%)
Feb 17, 2012	15.85	15.87	15.73	15.82	174,705	+0.17(+1.07%)
Feb 16, 2012	15.33	15.69	15.28	15.66	380,710	+0.28(+1.79%)
Feb 15, 2012	15.51	15.51	15.34	15.38	722,602	-0.04(-0.28%)
Feb 14, 2012	15.49	15.53	15.30	15.42	687,341	-0.17(-1.07%)
Feb 13, 2012	15.64	15.65	15.51	15.59	192,765	+0.09(+0.61%)
Feb 10, 2012	15.53	15.56	15.43	15.50	327,306	-0.39(-2.47%)
Feb 09, 2012	15.92	15.94	15.77	15.89	174,910	+0.07(+0.46%)
Feb 08, 2012	15.79	15.85	15.70	15.82	217,513	+0.07(+0.41%)
Feb 07, 2012	15.57	15.77	15.51	15.75	274,646	+0.19(+1.21%)
Feb 06, 2012	15.48	15.59	15.43	15.56	273,006	-0.15(-0.92%)
Feb 03, 2012	15.50	15.72	15.48	15.71	647,694	+0.25(+1.60%)
Feb 02, 2012	15.45	15.54	15.42	15.46	152,165	+0.07(+0.42%)

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.