Indicators

France Ishares MSCI ETF (NY: EWQ )

42.25 UNCHANGED

Official Closing Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	15.21	15.24	14.99	15.11	3,216,433	+0.12(+0.82%)
Jan 30, 2012	14.92	15.02	14.88	14.99	407,163	-0.27(-1.76%)
Jan 27, 2012	15.19	15.30	15.17	15.26	203,668	-0.02(-0.14%)
Jan 26, 2012	15.40	15.45	15.26	15.28	154,537	+0.04(+0.24%)
Jan 25, 2012	14.93	15.28	14.85	15.24	365,377	+0.19(+1.25%)
Jan 24, 2012	14.89	15.06	14.89	15.05	742,438	-0.11(-0.72%)
Jan 23, 2012	15.12	15.18	15.06	15.16	319,541	+0.16(+1.06%)
Jan 20, 2012	14.93	15.01	14.89	15.00	205,849	-0.01(-0.05%)
Jan 19, 2012	14.86	15.03	14.79	15.01	210,590	+0.29(+1.97%)
Jan 18, 2012	14.54	14.75	14.49	14.72	511,108	+0.33(+2.32%)
Jan 17, 2012	14.33	14.49	14.33	14.39	256,833	+0.33(+2.32%)
Jan 13, 2012	14.10	14.12	13.86	14.06	409,248	-0.29(-2.02%)
Jan 12, 2012	14.34	14.39	14.19	14.35	392,210	+0.15(+1.02%)
Jan 11, 2012	14.11	14.22	14.02	14.20	305,167	-0.03(-0.20%)
Jan 10, 2012	14.25	14.28	14.18	14.23	247,868	+0.30(+2.14%)
Jan 09, 2012	13.96	13.96	13.78	13.94	164,210	+0.10(+0.74%)
Jan 06, 2012	14.01	14.02	13.80	13.83	362,749	-0.25(-1.75%)
Jan 05, 2012	14.07	14.09	13.93	14.08	706,130	-0.30(-2.12%)

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.