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 30, 2011	19.55	19.88	19.53	19.86	335,065	+0.45(+2.29%)
Jun 29, 2011	19.29	19.47	19.18	19.41	348,478	+0.42(+2.19%)
Jun 28, 2011	18.83	19.06	18.79	19.00	2,846,939	+0.32(+1.73%)
Jun 27, 2011	18.39	18.73	18.39	18.67	190,784	+0.25(+1.37%)
Jun 24, 2011	18.67	18.69	18.34	18.42	202,082	-0.29(-1.57%)
Jun 23, 2011	18.47	18.72	18.33	18.72	191,086	-0.28(-1.47%)
Jun 22, 2011	19.09	19.24	18.98	19.00	156,460	-0.17(-0.86%)
Jun 21, 2011	18.95	19.23	18.93	19.16	465,602	+0.49(+2.61%)
Jun 20, 2011	18.68	18.72	18.63	18.68	671,076	-0.04(-0.23%)
Jun 17, 2011	18.85	18.85	18.69	18.72	237,282	+0.34(+1.84%)
Jun 16, 2011	18.32	18.47	18.21	18.38	434,722	-0.05(-0.27%)
Jun 15, 2011	18.69	18.80	18.37	18.43	3,460,807	-0.77(-4.01%)
Jun 14, 2011	19.11	19.30	19.11	19.20	187,571	+0.40(+2.14%)
Jun 13, 2011	18.86	18.96	18.68	18.80	1,228,127	+0.01(+0.04%)
Jun 10, 2011	19.16	19.17	18.71	18.79	253,508	-0.60(-3.09%)
Jun 09, 2011	19.15	19.44	19.11	19.39	2,566,819	+0.25(+1.33%)
Jun 08, 2011	19.32	19.36	19.11	19.14	94,162	-0.30(-1.56%)
Jun 07, 2011	19.53	19.62	19.44	19.44	138,061	+0.23(+1.21%)
Jun 06, 2011	19.43	19.47	19.21	19.21	841,284	-0.30(-1.56%)

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.