Indicators

France Ishares MSCI ETF (NY: EWQ )

42.00 +0.03 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	17.73	17.83	17.64	17.73	157,958	-0.04(-0.20%)
Oct 28, 2010	17.81	17.81	17.66	17.77	277,318	+0.21(+1.20%)
Oct 27, 2010	17.66	17.69	17.41	17.56	224,204	-0.39(-2.15%)
Oct 25, 2010	18.11	18.18	17.94	17.94	164,219	+0.05(+0.27%)
Oct 22, 2010	18.00	18.01	17.84	17.90	180,721	+0.06(+0.31%)
Oct 21, 2010	17.97	18.12	17.72	17.84	294,808	+0.09(+0.51%)
Oct 20, 2010	17.52	17.85	17.52	17.75	1,298,328	+0.42(+2.42%)
Oct 19, 2010	17.48	17.57	17.23	17.33	1,128,909	-0.49(-2.75%)
Oct 18, 2010	17.69	17.94	17.68	17.82	249,907	+0.04(+0.20%)
Oct 15, 2010	17.97	17.97	17.69	17.78	267,945	-0.09(-0.51%)
Oct 14, 2010	17.85	17.92	17.75	17.87	296,907	+0.19(+1.07%)
Oct 13, 2010	17.64	17.85	17.60	17.69	639,132	+0.27(+1.53%)
Oct 12, 2010	17.23	17.43	17.07	17.42	136,972	+0.04(+0.24%)
Oct 11, 2010	17.44	17.48	17.31	17.38	99,976	-0.09(-0.52%)
Oct 08, 2010	17.47	17.50	17.31	17.47	110,584	+0.05(+0.28%)
Oct 07, 2010	17.59	17.62	17.25	17.42	376,896	+0.01(+0.04%)
Oct 06, 2010	17.36	17.45	17.31	17.41	384,939	+0.19(+1.10%)
Oct 05, 2010	17.01	17.27	16.98	17.22	212,305	+0.63(+3.80%)
Oct 04, 2010	16.70	16.78	16.51	16.59	257,235	-0.32(-1.90%)

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.