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	17.93	18.01	17.82	17.88	836,891	-0.16(-0.89%)
Jun 27, 2013	18.01	18.14	18.00	18.04	363,983	+0.18(+0.98%)
Jun 26, 2013	17.90	17.91	17.79	17.86	654,654	+0.17(+0.97%)
Jun 25, 2013	17.65	17.73	17.48	17.69	896,706	+0.18(+1.03%)
Jun 24, 2013	17.34	17.61	17.32	17.51	616,137	-0.31(-1.76%)
Jun 21, 2013	18.00	18.00	17.65	17.82	1,022,351	-0.14(-0.79%)
Jun 20, 2013	18.19	18.22	17.91	17.97	1,220,413	-0.68(-3.65%)
Jun 19, 2013	18.99	19.05	18.63	18.65	2,645,529	-0.42(-2.20%)
Jun 18, 2013	18.99	19.10	18.98	19.07	3,678,834	+0.10(+0.55%)
Jun 17, 2013	19.00	19.07	18.86	18.96	718,930	+0.31(+1.65%)
Jun 14, 2013	18.72	18.81	18.57	18.66	1,406,262	-0.18(-0.95%)
Jun 13, 2013	18.57	18.85	18.54	18.83	414,908	+0.27(+1.45%)
Jun 12, 2013	18.77	18.78	18.54	18.57	590,041	-0.02(-0.12%)
Jun 11, 2013	18.51	18.67	18.48	18.59	15,405,215	-0.20(-1.08%)
Jun 10, 2013	18.83	18.83	18.71	18.79	483,179	-0.01(-0.04%)
Jun 07, 2013	18.68	18.89	18.60	18.80	584,417	+0.14(+0.76%)
Jun 06, 2013	18.56	18.66	18.46	18.66	798,472	+0.19(+1.05%)
Jun 05, 2013	18.66	18.67	18.45	18.46	714,351	-0.31(-1.67%)
Jun 04, 2013	18.87	18.92	18.68	18.77	466,566	-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.