Indicators

France Ishares MSCI ETF (NY: EWQ )

42.20 -0.05 (-0.12%)

Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	20.41	20.48	20.36	20.40	87,606	+0.06(+0.31%)
Apr 28, 2011	20.21	20.38	20.21	20.34	534,794	+0.11(+0.56%)
Apr 27, 2011	19.98	20.26	19.86	20.22	524,315	+0.43(+2.17%)
Apr 26, 2011	19.69	19.83	19.64	19.79	248,337	+0.23(+1.15%)
Apr 25, 2011	19.61	19.62	19.48	19.57	159,668	+0.03(+0.14%)
Apr 21, 2011	19.60	19.60	19.48	19.54	87,459	+0.13(+0.69%)
Apr 20, 2011	19.37	19.45	19.33	19.40	230,405	+0.64(+3.42%)
Apr 19, 2011	18.71	18.80	18.66	18.76	1,241,512	+0.21(+1.14%)
Apr 18, 2011	18.56	18.63	18.29	18.55	261,615	-0.62(-3.24%)
Apr 15, 2011	19.11	19.21	19.04	19.17	684,100	-0.11(-0.55%)
Apr 14, 2011	19.08	19.31	19.04	19.28	71,223	+0.01(+0.07%)
Apr 13, 2011	19.45	19.46	19.19	19.26	302,718	-0.02(-0.11%)
Apr 12, 2011	19.34	19.36	19.16	19.28	648,682	-0.13(-0.69%)
Apr 11, 2011	19.48	19.57	19.39	19.42	231,630	-0.11(-0.58%)
Apr 08, 2011	19.59	19.62	19.45	19.53	195,188	+0.18(+0.91%)
Apr 07, 2011	19.36	19.46	19.22	19.35	109,696	-0.11(-0.54%)
Apr 06, 2011	19.37	19.51	19.35	19.46	186,487	+0.20(+1.03%)
Apr 05, 2011	19.09	19.32	19.06	19.26	262,166	+0.01(+0.04%)
Apr 04, 2011	19.28	19.33	19.20	19.26	231,592	+0.03(+0.15%)

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.