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, 2011	18.34	18.42	18.28	18.36	1,241,022	+0.28(+1.56%)
Jan 28, 2011	18.57	18.62	18.06	18.08	1,032,927	-0.60(-3.21%)
Jan 27, 2011	18.62	18.71	18.55	18.68	471,194	+0.16(+0.84%)
Jan 26, 2011	18.49	18.58	18.43	18.53	500,419	+0.07(+0.38%)
Jan 25, 2011	18.34	18.46	18.27	18.46	340,935	+0.01(+0.04%)
Jan 24, 2011	18.22	18.47	18.20	18.45	333,122	+0.18(+0.97%)
Jan 21, 2011	18.26	18.35	18.16	18.27	538,481	+0.32(+1.77%)
Jan 20, 2011	17.89	18.00	17.77	17.95	337,817	+0.03(+0.16%)
Jan 19, 2011	18.11	18.12	17.86	17.93	134,593	-0.09(-0.51%)
Jan 18, 2011	17.97	18.08	17.93	18.02	248,731	+0.08(+0.43%)
Jan 14, 2011	17.74	17.94	17.71	17.94	264,123	+0.23(+1.32%)
Jan 13, 2011	17.71	17.78	17.63	17.71	975,633	+0.32(+1.87%)
Jan 12, 2011	17.18	17.40	17.12	17.38	570,004	+0.56(+3.32%)
Jan 11, 2011	16.75	16.87	16.69	16.82	421,121	+0.16(+0.93%)
Jan 10, 2011	16.58	16.69	16.47	16.67	179,470	-0.14(-0.84%)
Jan 07, 2011	17.01	17.03	16.70	16.81	302,964	-0.26(-1.53%)
Jan 06, 2011	17.33	17.33	16.97	17.07	675,200	-0.25(-1.43%)
Jan 05, 2011	17.12	17.35	17.11	17.32	1,327,996	-0.15(-0.85%)
Jan 04, 2011	17.70	17.71	17.38	17.47	759,758	+0.01(+0.04%)

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.