Indicators

France Ishares MSCI ETF (NY: EWQ )

40.64 +0.35 (+0.87%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	19.57	19.90	19.55	19.88	334,723	+0.45(+2.29%)
Jun 29, 2011	19.31	19.49	19.20	19.43	348,122	+0.42(+2.19%)
Jun 28, 2011	18.84	19.08	18.81	19.02	2,844,031	+0.32(+1.73%)
Jun 27, 2011	18.41	18.74	18.41	18.69	190,589	+0.25(+1.37%)
Jun 24, 2011	18.69	18.71	18.36	18.44	201,876	-0.29(-1.57%)
Jun 23, 2011	18.49	18.74	18.35	18.74	190,891	-0.28(-1.48%)
Jun 22, 2011	19.11	19.26	19.00	19.02	156,301	-0.17(-0.86%)
Jun 21, 2011	18.97	19.25	18.95	19.18	465,126	+0.49(+2.61%)
Jun 20, 2011	18.70	18.74	18.65	18.70	670,391	-0.04(-0.23%)
Jun 17, 2011	18.87	18.87	18.71	18.74	237,039	+0.34(+1.84%)
Jun 16, 2011	18.34	18.49	18.23	18.40	434,278	-0.05(-0.27%)
Jun 15, 2011	18.71	18.82	18.39	18.45	3,457,271	-0.77(-4.01%)
Jun 14, 2011	19.13	19.32	19.13	19.22	187,380	+0.40(+2.14%)
Jun 13, 2011	18.88	18.98	18.70	18.82	1,226,873	+0.01(+0.04%)
Jun 10, 2011	19.18	19.19	18.73	18.81	253,249	-0.60(-3.09%)
Jun 09, 2011	19.17	19.46	19.13	19.41	2,564,196	+0.25(+1.33%)
Jun 08, 2011	19.34	19.38	19.13	19.16	94,066	-0.30(-1.56%)
Jun 07, 2011	19.55	19.64	19.46	19.46	137,920	+0.23(+1.21%)
Jun 06, 2011	19.45	19.49	19.23	19.23	840,424	-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.