Indicators

France Ishares MSCI ETF (NY: EWQ )

42.25 +0.04 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	17.02	17.12	16.67	16.82	730,802	-0.11(-0.62%)
Sep 29, 2010	16.93	17.00	16.82	16.93	106,282	-0.08(-0.49%)
Sep 28, 2010	16.86	17.04	16.62	17.01	565,554	+0.21(+1.25%)
Sep 27, 2010	16.88	16.89	16.78	16.80	160,186	-0.15(-0.91%)
Sep 24, 2010	16.71	16.97	16.71	16.95	321,053	+0.67(+4.13%)
Sep 23, 2010	16.28	16.46	16.22	16.28	393,378	-0.36(-2.15%)
Sep 22, 2010	16.71	16.81	16.57	16.64	590,891	+0.02(+0.13%)
Sep 21, 2010	16.63	16.78	16.42	16.62	351,594	+0.13(+0.77%)
Sep 20, 2010	16.24	16.51	16.20	16.49	70,952	+0.36(+2.26%)
Sep 17, 2010	16.13	16.26	16.03	16.13	72,812	-0.15(-0.90%)
Sep 15, 2010	16.15	16.28	16.11	16.27	748,401	+0.02(+0.13%)
Sep 14, 2010	16.06	16.34	15.97	16.25	244,326	+0.15(+0.96%)
Sep 13, 2010	16.02	16.12	16.01	16.10	548,263	+0.39(+2.50%)
Sep 10, 2010	15.68	15.78	15.66	15.71	247,401	+0.09(+0.58%)
Sep 09, 2010	15.74	15.78	15.53	15.61	114,041	+0.15(+0.95%)
Sep 08, 2010	15.48	15.59	15.42	15.47	288,269	+0.19(+1.24%)
Sep 07, 2010	15.42	15.45	15.28	15.28	399,648	-0.46(-2.94%)
Sep 03, 2010	15.71	15.81	15.61	15.74	118,864	+0.21(+1.35%)
Sep 02, 2010	15.45	15.53	15.38	15.53	358,521	+0.23(+1.51%)

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.