Indicators

France Ishares MSCI ETF (NY: EWQ )

42.25 UNCHANGED

Streaming Delayed Price Updated: 3:55 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	16.28	16.28	16.03	16.08	396,572	-0.02(-0.14%)
Oct 26, 2012	16.05	16.11	16.11	16.11	381,234	+0.11(+0.70%)
Oct 25, 2012	16.17	16.18	15.94	15.99	772,479	-0.01(-0.09%)
Oct 24, 2012	16.07	16.11	15.99	16.01	339,605	-0.04(-0.28%)
Oct 23, 2012	16.05	16.08	15.88	16.05	873,431	-0.35(-2.13%)
Oct 19, 2012	16.57	16.57	16.37	16.40	753,007	-0.25(-1.48%)
Oct 18, 2012	16.61	16.75	16.58	16.65	755,206	-0.06(-0.36%)
Oct 17, 2012	16.60	16.74	16.55	16.71	2,235,067	+0.15(+0.90%)
Oct 16, 2012	16.33	16.56	16.32	16.56	452,751	+0.48(+2.96%)
Oct 15, 2012	16.04	16.11	15.94	16.08	322,180	+0.19(+1.22%)
Oct 12, 2012	15.93	16.04	15.83	15.89	354,114	+0.04(+0.24%)
Oct 11, 2012	15.96	16.03	15.85	15.85	1,254,375	+0.16(+1.00%)
Oct 10, 2012	15.76	15.78	15.63	15.70	611,248	-0.02(-0.14%)
Oct 09, 2012	15.95	15.97	15.71	15.72	413,743	-0.33(-2.04%)
Oct 08, 2012	16.05	16.11	15.98	16.05	195,069	-0.16(-0.97%)
Oct 05, 2012	16.27	16.35	16.17	16.20	716,529	+0.12(+0.74%)
Oct 04, 2012	16.00	16.10	15.93	16.08	260,479	+0.23(+1.46%)
Oct 03, 2012	15.94	15.94	15.84	15.85	237,572	-0.10(-0.61%)
Oct 02, 2012	16.11	16.14	15.87	15.95	1,081,130	+0.05(+0.33%)

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.