Indicators

France Ishares MSCI ETF (NY: EWQ )

42.00 UNCHANGED

Streaming Delayed 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 (%)
Apr 29, 2011	20.43	20.50	20.38	20.42	87,517	+0.06(+0.31%)
Apr 28, 2011	20.23	20.40	20.23	20.36	534,247	+0.11(+0.56%)
Apr 27, 2011	20.00	20.29	19.88	20.24	523,779	+0.43(+2.17%)
Apr 26, 2011	19.71	19.85	19.66	19.81	248,083	+0.23(+1.15%)
Apr 25, 2011	19.63	19.64	19.50	19.59	159,505	+0.03(+0.14%)
Apr 21, 2011	19.62	19.62	19.50	19.56	87,369	+0.13(+0.69%)
Apr 20, 2011	19.39	19.47	19.35	19.42	230,170	+0.64(+3.42%)
Apr 19, 2011	18.72	18.82	18.67	18.78	1,240,244	+0.21(+1.14%)
Apr 18, 2011	18.58	18.65	18.31	18.57	261,348	-0.62(-3.24%)
Apr 15, 2011	19.13	19.23	19.06	19.19	683,401	-0.11(-0.55%)
Apr 14, 2011	19.10	19.33	19.06	19.30	71,150	+0.01(+0.07%)
Apr 13, 2011	19.47	19.48	19.21	19.28	302,409	-0.02(-0.11%)
Apr 12, 2011	19.36	19.38	19.18	19.30	648,019	-0.13(-0.69%)
Apr 11, 2011	19.50	19.59	19.41	19.44	231,393	-0.11(-0.58%)
Apr 08, 2011	19.61	19.64	19.47	19.55	194,988	+0.18(+0.91%)
Apr 07, 2011	19.38	19.48	19.24	19.37	109,584	-0.11(-0.54%)
Apr 06, 2011	19.39	19.53	19.37	19.48	186,297	+0.20(+1.03%)
Apr 05, 2011	19.11	19.34	19.08	19.28	261,898	+0.01(+0.04%)
Apr 04, 2011	19.30	19.35	19.22	19.28	231,355	+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.