Indicators

France Ishares MSCI ETF (NY: EWQ )

37.91 -0.36 (-0.94%)

Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	15.54	15.57	15.27	15.30	1,128,414	-0.48(-3.05%)
Sep 27, 2012	15.65	15.85	15.56	15.78	288,868	+0.19(+1.22%)
Sep 26, 2012	15.65	15.68	15.52	15.59	833,918	-0.25(-1.57%)
Sep 25, 2012	16.01	16.12	15.83	15.84	448,852	-0.15(-0.96%)
Sep 24, 2012	15.89	16.02	15.87	15.99	570,618	-0.11(-0.68%)
Sep 21, 2012	16.21	16.22	16.10	16.10	506,435	+0.03(+0.18%)
Sep 20, 2012	15.96	16.08	15.87	16.07	475,497	-0.14(-0.85%)
Sep 19, 2012	16.15	16.27	16.08	16.21	249,179	+0.09(+0.54%)
Sep 18, 2012	16.19	16.21	16.09	16.12	774,931	-0.23(-1.43%)
Sep 17, 2012	16.45	16.51	16.32	16.35	352,525	-0.13(-0.80%)
Sep 14, 2012	16.43	16.59	16.43	16.48	367,752	+0.29(+1.80%)
Sep 13, 2012	15.91	16.26	15.82	16.19	1,025,069	+0.13(+0.82%)
Sep 12, 2012	16.11	16.12	15.98	16.06	510,735	+0.12(+0.73%)
Sep 11, 2012	15.75	15.98	15.75	15.94	648,879	+0.28(+1.77%)
Sep 10, 2012	15.77	15.82	15.64	15.67	774,571	-0.20(-1.29%)
Sep 07, 2012	15.85	15.89	15.81	15.87	415,521	+0.32(+2.06%)
Sep 06, 2012	15.23	15.60	15.23	15.55	542,398	+0.49(+3.24%)
Sep 05, 2012	15.10	15.14	15.03	15.06	343,799	+0.01(+0.10%)

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.