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 (%)
Dec 31, 2012	17.42	17.70	17.39	17.68	282,795	+0.40(+2.34%)
Dec 28, 2012	17.37	17.39	17.26	17.27	1,716,717	-0.30(-1.71%)
Dec 27, 2012	17.66	17.68	17.49	17.57	863,465	+0.18(+1.03%)
Dec 26, 2012	17.46	17.54	17.34	17.39	330,524	-0.02(-0.13%)
Dec 24, 2012	17.48	17.51	17.39	17.42	226,872	-0.13(-0.73%)
Dec 21, 2012	17.39	17.56	17.38	17.54	815,934	-0.10(-0.59%)
Dec 20, 2012	17.62	17.65	17.54	17.65	421,248	+0.13(+0.77%)
Dec 19, 2012	17.62	17.65	17.51	17.51	1,422,609	+0.01(+0.04%)
Dec 18, 2012	17.35	17.54	17.35	17.51	692,528	+0.15(+0.88%)
Dec 17, 2012	17.26	17.37	17.26	17.35	1,516,106	+0.04(+0.22%)
Dec 14, 2012	17.18	17.38	17.17	17.32	1,777,902	+0.13(+0.78%)
Dec 13, 2012	17.18	17.29	17.12	17.18	1,456,252	-0.04(-0.26%)
Dec 12, 2012	17.20	17.35	17.17	17.23	516,437	+0.07(+0.39%)
Dec 11, 2012	17.11	17.18	17.10	17.16	998,236	+0.20(+1.19%)
Dec 10, 2012	16.82	16.97	16.82	16.96	3,824,960	+0.06(+0.35%)
Dec 07, 2012	16.85	16.91	16.76	16.90	721,467	-0.04(-0.22%)
Dec 06, 2012	16.94	16.95	16.82	16.94	1,609,516	-0.08(-0.48%)
Dec 05, 2012	16.92	17.09	16.86	17.02	806,875	+0.07(+0.44%)

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.