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 (%)
Jan 31, 2012	15.20	15.22	14.97	15.10	3,219,723	+0.12(+0.82%)
Jan 30, 2012	14.91	15.00	14.86	14.97	407,579	-0.27(-1.76%)
Jan 27, 2012	15.18	15.29	15.15	15.24	203,876	-0.02(-0.14%)
Jan 26, 2012	15.39	15.44	15.24	15.26	154,695	+0.04(+0.24%)
Jan 25, 2012	14.92	15.26	14.84	15.23	365,750	+0.19(+1.25%)
Jan 24, 2012	14.87	15.05	14.87	15.04	743,197	-0.11(-0.72%)
Jan 23, 2012	15.10	15.16	15.04	15.15	319,867	+0.16(+1.06%)
Jan 20, 2012	14.92	15.00	14.87	14.99	206,060	-0.01(-0.05%)
Jan 19, 2012	14.84	15.01	14.77	15.00	210,806	+0.29(+1.97%)
Jan 18, 2012	14.52	14.73	14.48	14.70	511,630	+0.33(+2.32%)
Jan 17, 2012	14.31	14.48	14.31	14.37	257,095	+0.33(+2.32%)
Jan 13, 2012	14.08	14.10	13.84	14.04	409,666	-0.29(-2.02%)
Jan 12, 2012	14.32	14.37	14.18	14.33	392,611	+0.14(+1.02%)
Jan 11, 2012	14.10	14.20	14.00	14.19	305,479	-0.03(-0.20%)
Jan 10, 2012	14.23	14.27	14.17	14.22	248,122	+0.30(+2.14%)
Jan 09, 2012	13.94	13.95	13.77	13.92	164,378	+0.10(+0.73%)
Jan 06, 2012	13.99	14.00	13.78	13.82	363,120	-0.25(-1.75%)
Jan 05, 2012	14.05	14.07	13.91	14.07	706,852	-0.30(-2.12%)

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.