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 (%)
Jan 31, 2011	18.32	18.40	18.26	18.35	1,242,291	+0.28(+1.56%)
Jan 28, 2011	18.55	18.60	18.04	18.06	1,033,984	-0.60(-3.21%)
Jan 27, 2011	18.60	18.69	18.53	18.66	471,676	+0.16(+0.84%)
Jan 26, 2011	18.47	18.56	18.42	18.51	500,931	+0.07(+0.38%)
Jan 25, 2011	18.32	18.44	18.25	18.44	341,284	+0.01(+0.04%)
Jan 24, 2011	18.20	18.45	18.18	18.43	333,463	+0.18(+0.97%)
Jan 21, 2011	18.24	18.33	18.14	18.25	539,031	+0.32(+1.77%)
Jan 20, 2011	17.87	17.99	17.75	17.94	338,163	+0.03(+0.16%)
Jan 19, 2011	18.09	18.10	17.84	17.91	134,730	-0.09(-0.51%)
Jan 18, 2011	17.95	18.06	17.91	18.00	248,986	+0.08(+0.43%)
Jan 14, 2011	17.72	17.92	17.70	17.92	264,393	+0.23(+1.32%)
Jan 13, 2011	17.69	17.77	17.61	17.69	976,631	+0.32(+1.87%)
Jan 12, 2011	17.16	17.39	17.10	17.36	570,587	+0.56(+3.32%)
Jan 11, 2011	16.74	16.85	16.67	16.81	421,552	+0.16(+0.93%)
Jan 10, 2011	16.57	16.67	16.45	16.65	179,653	-0.14(-0.84%)
Jan 07, 2011	16.99	17.01	16.69	16.79	303,274	-0.26(-1.53%)
Jan 06, 2011	17.32	17.32	16.96	17.05	675,891	-0.25(-1.43%)
Jan 05, 2011	17.10	17.33	17.09	17.30	1,329,354	-0.15(-0.85%)
Jan 04, 2011	17.68	17.69	17.36	17.45	760,535	+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.