Indicators

France Ishares MSCI ETF (NY: EWQ )

41.81 -0.39 (-0.92%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	20.57	20.69	20.54	20.64	437,123	-0.20(-0.96%)
Sep 27, 2013	20.82	20.88	20.79	20.83	344,771	+0.04(+0.18%)
Sep 26, 2013	20.77	20.85	20.72	20.80	199,399	-0.02(-0.07%)
Sep 25, 2013	20.74	20.88	20.72	20.81	424,360	+0.05(+0.26%)
Sep 24, 2013	20.84	20.85	20.73	20.76	513,798	+0.02(+0.11%)
Sep 23, 2013	20.80	20.82	20.64	20.73	556,651	-0.10(-0.48%)
Sep 20, 2013	20.90	20.96	20.83	20.83	705,336	-0.06(-0.29%)
Sep 19, 2013	20.97	20.99	20.84	20.90	1,592,861	-0.11(-0.51%)
Sep 18, 2013	20.44	21.03	20.35	21.00	656,580	+0.60(+2.93%)
Sep 17, 2013	20.37	20.42	20.34	20.40	206,768	+0.07(+0.34%)
Sep 16, 2013	20.43	20.43	20.33	20.34	433,104	+0.16(+0.80%)
Sep 13, 2013	20.11	20.19	20.00	20.17	361,766	+0.08(+0.38%)
Sep 12, 2013	20.10	20.19	20.07	20.10	755,603	-0.12(-0.61%)
Sep 11, 2013	20.10	20.23	20.07	20.22	1,391,598	+0.12(+0.57%)
Sep 10, 2013	20.04	20.14	20.01	20.11	345,667	+0.31(+1.59%)
Sep 09, 2013	19.64	19.84	19.64	19.79	753,018	+0.18(+0.94%)
Sep 06, 2013	19.52	19.64	19.37	19.61	360,181	+0.22(+1.15%)
Sep 05, 2013	19.32	19.42	19.29	19.38	248,164	+0.02(+0.08%)
Sep 04, 2013	19.08	19.42	19.08	19.37	558,145	+0.07(+0.36%)

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.