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 (%)
Nov 28, 2014	20.66	20.73	20.64	20.69	361,634	-0.11(-0.53%)
Nov 26, 2014	20.72	20.80	20.80	20.80	285,078	+0.08(+0.38%)
Nov 25, 2014	20.70	20.78	20.66	20.72	503,045	+0.06(+0.30%)
Nov 24, 2014	20.61	20.66	20.54	20.66	1,260,097	+0.30(+1.47%)
Nov 21, 2014	20.44	20.46	20.28	20.36	889,703	+0.26(+1.29%)
Nov 20, 2014	20.00	20.16	19.99	20.10	424,773	-0.20(-0.97%)
Nov 19, 2014	20.37	20.38	20.19	20.30	518,213	+0.00(+0.00%)
Nov 18, 2014	20.17	20.33	20.17	20.30	472,733	+0.35(+1.73%)
Nov 17, 2014	19.87	19.98	19.83	19.95	298,854	+0.02(+0.12%)
Nov 14, 2014	19.72	19.96	19.72	19.93	544,183	+0.11(+0.56%)
Nov 13, 2014	19.70	19.89	19.70	19.82	184,122	+0.08(+0.40%)
Nov 12, 2014	19.73	19.82	19.69	19.74	292,335	-0.29(-1.43%)
Nov 11, 2014	19.94	20.06	19.88	20.03	357,621	+0.15(+0.77%)
Nov 10, 2014	19.83	19.89	19.76	19.87	426,543	+0.09(+0.44%)
Nov 07, 2014	19.72	19.80	19.58	19.79	564,632	-0.06(-0.32%)
Nov 06, 2014	19.97	20.05	19.78	19.85	1,044,563	-0.02(-0.12%)
Nov 05, 2014	19.85	19.93	19.79	19.87	498,920	+0.14(+0.72%)
Nov 04, 2014	19.77	19.81	19.62	19.73	1,223,305	-0.12(-0.59%)

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.