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 (%)
Jun 28, 2013	17.95	18.03	17.84	17.89	836,035	-0.16(-0.89%)
Jun 27, 2013	18.03	18.16	18.02	18.06	363,611	+0.18(+0.98%)
Jun 26, 2013	17.92	17.93	17.80	17.88	653,985	+0.17(+0.97%)
Jun 25, 2013	17.67	17.74	17.50	17.71	895,790	+0.18(+1.03%)
Jun 24, 2013	17.36	17.63	17.33	17.53	615,507	-0.31(-1.76%)
Jun 21, 2013	18.01	18.02	17.67	17.84	1,021,306	-0.14(-0.79%)
Jun 20, 2013	18.21	18.24	17.93	17.98	1,219,166	-0.68(-3.65%)
Jun 19, 2013	19.01	19.07	18.64	18.67	2,642,826	-0.42(-2.20%)
Jun 18, 2013	19.01	19.12	19.00	19.09	3,675,075	+0.10(+0.55%)
Jun 17, 2013	19.02	19.09	18.88	18.98	718,196	+0.31(+1.65%)
Jun 14, 2013	18.74	18.83	18.59	18.67	1,404,825	-0.18(-0.95%)
Jun 13, 2013	18.59	18.87	18.55	18.85	414,485	+0.27(+1.45%)
Jun 12, 2013	18.79	18.80	18.55	18.58	589,438	-0.02(-0.12%)
Jun 11, 2013	18.53	18.69	18.49	18.61	15,389,476	-0.20(-1.08%)
Jun 10, 2013	18.85	18.85	18.73	18.81	482,685	-0.01(-0.04%)
Jun 07, 2013	18.70	18.91	18.61	18.82	583,820	+0.14(+0.76%)
Jun 06, 2013	18.58	18.68	18.48	18.67	797,656	+0.19(+1.05%)
Jun 05, 2013	18.68	18.69	18.47	18.48	713,621	-0.31(-1.67%)
Jun 04, 2013	18.89	18.94	18.70	18.79	466,090	-0.13(-0.67%)

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.