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 (%)
Sep 28, 2012	15.89	15.92	15.62	15.64	1,103,237	-0.49(-3.05%)
Sep 27, 2012	16.00	16.21	15.92	16.14	282,423	+0.19(+1.22%)
Sep 26, 2012	16.01	16.03	15.87	15.94	815,312	-0.25(-1.57%)
Sep 25, 2012	16.38	16.49	16.19	16.20	438,837	-0.16(-0.96%)
Sep 24, 2012	16.26	16.38	16.23	16.35	557,886	-0.11(-0.68%)
Sep 21, 2012	16.58	16.59	16.47	16.47	495,135	+0.03(+0.18%)
Sep 20, 2012	16.32	16.44	16.23	16.44	464,888	-0.14(-0.85%)
Sep 19, 2012	16.52	16.64	16.44	16.58	243,619	+0.09(+0.54%)
Sep 18, 2012	16.55	16.58	16.46	16.49	757,640	-0.24(-1.43%)
Sep 17, 2012	16.82	16.88	16.69	16.73	344,660	-0.13(-0.80%)
Sep 14, 2012	16.81	16.97	16.80	16.86	359,546	+0.30(+1.80%)
Sep 13, 2012	16.27	16.63	16.18	16.56	1,002,198	+0.13(+0.82%)
Sep 12, 2012	16.47	16.49	16.35	16.43	499,339	+0.12(+0.73%)
Sep 11, 2012	16.11	16.35	16.11	16.31	634,401	+0.28(+1.77%)
Sep 10, 2012	16.13	16.18	16.00	16.03	757,289	-0.21(-1.29%)
Sep 07, 2012	16.21	16.26	16.17	16.23	406,250	+0.33(+2.06%)
Sep 06, 2012	15.58	15.96	15.58	15.91	530,296	+0.50(+3.24%)
Sep 05, 2012	15.44	15.49	15.37	15.41	336,128	+0.01(+0.10%)

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.