Indicators

France Ishares MSCI ETF (NY: EWQ )

40.67 +0.30 (+0.74%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	15.08	15.10	14.94	15.03	924,288	-0.19(-1.24%)
Apr 27, 2012	15.27	15.29	15.15	15.22	979,094	+0.12(+0.77%)
Apr 26, 2012	14.94	15.15	14.92	15.10	1,345,173	+0.07(+0.43%)
Apr 25, 2012	15.06	15.14	14.94	15.04	882,943	+0.43(+2.93%)
Apr 24, 2012	14.52	14.75	14.49	14.61	895,535	+0.25(+1.72%)
Apr 23, 2012	14.38	14.41	14.27	14.36	1,810,648	-0.36(-2.46%)
Apr 20, 2012	14.73	14.84	14.71	14.73	382,372	+0.10(+0.69%)
Apr 19, 2012	14.82	14.89	14.52	14.63	1,311,321	-0.28(-1.90%)
Apr 18, 2012	14.86	15.07	14.86	14.91	1,283,868	-0.25(-1.67%)
Apr 17, 2012	15.01	15.21	14.93	15.16	1,058,148	+0.38(+2.60%)
Apr 16, 2012	14.85	14.86	14.65	14.78	397,934	+0.10(+0.69%)
Apr 13, 2012	14.88	14.89	14.61	14.68	758,067	-0.46(-3.02%)
Apr 12, 2012	14.89	15.17	14.87	15.13	571,836	+0.31(+2.10%)
Apr 11, 2012	15.05	15.06	14.79	14.82	1,316,408	+0.23(+1.59%)
Apr 10, 2012	14.97	15.02	14.58	14.59	3,346,824	-0.49(-3.22%)
Apr 09, 2012	14.98	15.13	14.91	15.07	427,579	-0.03(-0.19%)
Apr 05, 2012	15.10	15.25	15.07	15.10	612,146	-0.20(-1.28%)
Apr 04, 2012	15.38	15.41	15.23	15.30	855,418	-0.47(-2.99%)
Apr 03, 2012	16.08	16.11	15.67	15.77	745,619	-0.41(-2.51%)

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.