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 31, 2012	16.29	16.29	16.05	16.10	396,167	-0.02(-0.14%)
Oct 26, 2012	16.07	16.12	16.12	16.12	380,844	+0.11(+0.70%)
Oct 25, 2012	16.18	16.20	15.96	16.01	771,690	-0.01(-0.09%)
Oct 24, 2012	16.09	16.12	16.00	16.03	339,258	-0.04(-0.28%)
Oct 23, 2012	16.06	16.09	15.90	16.07	872,539	-0.35(-2.13%)
Oct 19, 2012	16.58	16.58	16.39	16.42	752,238	-0.25(-1.48%)
Oct 18, 2012	16.63	16.76	16.60	16.67	754,434	-0.06(-0.36%)
Oct 17, 2012	16.62	16.76	16.56	16.73	2,232,783	+0.15(+0.90%)
Oct 16, 2012	16.35	16.58	16.34	16.58	452,289	+0.48(+2.96%)
Oct 15, 2012	16.06	16.12	15.96	16.10	321,851	+0.19(+1.22%)
Oct 12, 2012	15.95	16.06	15.85	15.91	353,752	+0.04(+0.24%)
Oct 11, 2012	15.98	16.05	15.87	15.87	1,253,094	+0.16(+1.00%)
Oct 10, 2012	15.77	15.80	15.64	15.71	610,624	-0.02(-0.14%)
Oct 09, 2012	15.97	15.99	15.73	15.73	413,321	-0.33(-2.04%)
Oct 08, 2012	16.06	16.12	16.00	16.06	194,870	-0.16(-0.97%)
Oct 05, 2012	16.29	16.37	16.18	16.22	715,797	+0.12(+0.74%)
Oct 04, 2012	16.02	16.11	15.95	16.10	260,213	+0.23(+1.46%)
Oct 03, 2012	15.96	15.96	15.85	15.87	237,329	-0.10(-0.61%)
Oct 02, 2012	16.12	16.15	15.88	15.97	1,080,026	+0.05(+0.33%)

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.