Indicators

France Ishares MSCI ETF (NY: EWQ )

37.36 -0.78 (-2.05%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	17.03	17.30	17.00	17.28	289,255	+0.40(+2.34%)
Dec 28, 2012	16.98	17.00	16.87	16.89	1,755,928	-0.29(-1.71%)
Dec 27, 2012	17.26	17.28	17.10	17.18	883,187	+0.18(+1.03%)
Dec 26, 2012	17.07	17.14	16.95	17.00	338,073	-0.02(-0.13%)
Dec 24, 2012	17.08	17.12	17.00	17.03	232,054	-0.12(-0.73%)
Dec 21, 2012	17.00	17.17	16.99	17.15	834,571	-0.10(-0.59%)
Dec 20, 2012	17.22	17.25	17.14	17.25	430,869	+0.13(+0.77%)
Dec 19, 2012	17.23	17.25	17.12	17.12	1,455,102	+0.01(+0.04%)
Dec 18, 2012	16.96	17.15	16.96	17.11	708,346	+0.15(+0.88%)
Dec 17, 2012	16.87	16.98	16.87	16.97	1,550,705	+0.04(+0.22%)
Dec 14, 2012	16.80	16.99	16.78	16.93	1,818,476	+0.13(+0.78%)
Dec 13, 2012	16.80	16.90	16.74	16.80	1,489,485	-0.04(-0.26%)
Dec 12, 2012	16.82	16.96	16.79	16.84	528,223	+0.07(+0.39%)
Dec 11, 2012	16.72	16.80	16.72	16.78	1,021,017	+0.20(+1.19%)
Dec 10, 2012	16.44	16.59	16.44	16.58	3,912,250	+0.06(+0.35%)
Dec 07, 2012	16.47	16.53	16.38	16.52	737,932	-0.04(-0.22%)
Dec 06, 2012	16.56	16.57	16.44	16.56	1,646,247	-0.08(-0.48%)
Dec 05, 2012	16.54	16.71	16.48	16.64	825,289	+0.07(+0.44%)

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.