Indicators

France Ishares MSCI ETF (NY: EWQ )

41.46 -0.27 (-0.65%)

Streaming Delayed Price Updated: 11:06 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	18.03	18.30	17.95	18.08	618,309	-0.02(-0.12%)
Jul 28, 2011	18.16	18.34	18.09	18.10	835,160	-0.22(-1.18%)
Jul 27, 2011	18.67	18.67	18.26	18.32	220,726	-0.55(-2.93%)
Jul 26, 2011	18.85	18.95	18.78	18.87	848,188	-0.01(-0.08%)
Jul 25, 2011	18.91	18.94	18.79	18.88	168,660	-0.13(-0.68%)
Jul 22, 2011	19.00	19.05	19.00	19.01	238,458	+0.04(+0.19%)
Jul 21, 2011	18.78	19.04	18.70	18.98	1,436,052	+0.64(+3.49%)
Jul 20, 2011	18.34	18.38	18.21	18.34	400,836	+0.29(+1.63%)
Jul 19, 2011	17.95	18.13	17.95	18.04	236,367	+0.27(+1.50%)
Jul 18, 2011	17.81	17.87	17.53	17.78	2,124,197	-0.37(-2.06%)
Jul 15, 2011	18.18	18.24	18.05	18.15	342,259	+0.01(+0.08%)
Jul 14, 2011	18.42	18.53	18.09	18.14	806,861	-0.17(-0.94%)
Jul 13, 2011	18.24	18.56	18.17	18.31	335,143	+0.24(+1.35%)
Jul 12, 2011	18.11	18.30	18.03	18.06	386,735	-0.17(-0.95%)
Jul 11, 2011	18.46	18.55	18.22	18.24	257,879	-0.99(-5.15%)
Jul 08, 2011	19.37	19.41	19.11	19.23	98,223	-0.42(-2.13%)
Jul 07, 2011	19.65	19.73	19.61	19.64	256,752	+0.17(+0.85%)
Jul 06, 2011	19.49	19.54	19.36	19.48	305,625	-0.23(-1.17%)
Jul 05, 2011	19.86	19.88	19.67	19.71	427,589	-0.34(-1.68%)

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.