Indicators

France Ishares MSCI ETF (NY: EWQ )

39.70 -0.61 (-1.51%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	18.49	18.54	18.37	18.41	196,353	+0.06(+0.34%)
May 23, 2011	18.29	18.40	18.22	18.35	439,379	-0.44(-2.35%)
May 20, 2011	19.07	19.09	18.75	18.79	781,343	-0.43(-2.24%)
May 19, 2011	19.05	19.23	18.96	19.22	1,634,492	+0.35(+1.88%)
May 18, 2011	18.71	18.91	18.67	18.87	228,907	+0.15(+0.81%)
May 17, 2011	18.57	18.74	18.44	18.71	2,003,872	+0.07(+0.37%)
May 16, 2011	18.62	18.88	18.58	18.65	298,008	-0.08(-0.44%)
May 13, 2011	18.96	18.99	18.56	18.73	1,123,128	-0.28(-1.49%)
May 12, 2011	18.87	19.09	18.70	19.01	259,641	+0.09(+0.47%)
May 11, 2011	19.20	19.22	18.82	18.92	3,341,117	-0.39(-2.04%)
May 10, 2011	19.18	19.34	19.15	19.31	586,973	+0.30(+1.56%)
May 09, 2011	18.92	19.06	18.81	19.02	528,559	+0.05(+0.25%)
May 06, 2011	19.38	19.42	18.83	18.97	408,817	-0.14(-0.76%)
May 05, 2011	19.36	19.37	19.04	19.11	167,691	-0.60(-3.04%)
May 04, 2011	19.98	19.98	19.64	19.71	190,391	-0.15(-0.76%)
May 03, 2011	19.86	20.02	19.78	19.87	260,589	-0.06(-0.31%)

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.