Indicators

France Ishares MSCI ETF (NY: EWQ )

42.25 +0.04 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	14.18	14.27	14.16	14.22	355,297	+0.04(+0.31%)
Dec 29, 2011	13.88	14.18	13.83	14.18	241,194	+0.37(+2.68%)
Dec 28, 2011	14.03	14.05	13.78	13.80	249,862	-0.30(-2.11%)
Dec 27, 2011	14.05	14.15	14.04	14.10	578,408	-0.01(-0.05%)
Dec 23, 2011	14.00	14.12	13.99	14.11	204,034	+0.28(+2.00%)
Dec 21, 2011	13.83	13.86	13.70	13.83	206,675	-0.11(-0.78%)
Dec 20, 2011	13.76	13.97	13.76	13.94	377,456	+0.62(+4.67%)
Dec 19, 2011	13.61	13.61	13.31	13.32	378,592	-0.06(-0.43%)
Dec 16, 2011	13.49	13.52	13.29	13.38	307,376	-0.06(-0.48%)
Dec 15, 2011	13.61	13.61	13.42	13.44	140,115	+0.05(+0.38%)
Dec 14, 2011	13.54	13.59	13.36	13.39	428,682	-0.32(-2.36%)
Dec 13, 2011	14.09	14.19	13.67	13.72	169,666	-0.40(-2.80%)
Dec 12, 2011	14.26	14.29	14.02	14.11	382,535	-0.58(-3.92%)
Dec 09, 2011	14.44	14.72	14.44	14.69	340,163	+0.50(+3.55%)
Dec 08, 2011	14.46	14.51	14.14	14.18	625,265	-0.68(-4.60%)
Dec 07, 2011	14.59	14.95	14.52	14.87	178,705	+0.07(+0.49%)
Dec 06, 2011	14.74	14.91	14.71	14.80	322,369	-0.02(-0.15%)
Dec 05, 2011	14.98	15.01	14.72	14.82	442,163	+0.18(+1.23%)
Dec 02, 2011	14.85	14.86	14.59	14.64	197,756	-0.01(-0.05%)

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.