Indicators

France Ishares MSCI ETF (NY: EWQ )

41.97 +0.45 (+1.08%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	16.26	16.32	16.00	16.04	2,198,181	-0.13(-0.81%)
Feb 28, 2012	16.05	16.23	16.00	16.17	980,832	+0.10(+0.63%)
Feb 27, 2012	15.91	16.12	15.89	16.07	251,196	-0.17(-1.07%)
Feb 24, 2012	16.17	16.29	16.16	16.24	234,147	+0.15(+0.95%)
Feb 23, 2012	15.89	16.10	15.83	16.09	497,055	+0.25(+1.56%)
Feb 22, 2012	15.89	15.95	15.84	15.84	104,253	-0.06(-0.36%)
Feb 21, 2012	15.89	16.01	15.85	15.90	267,342	+0.09(+0.60%)
Feb 17, 2012	15.84	15.85	15.72	15.81	174,883	+0.17(+1.07%)
Feb 16, 2012	15.31	15.68	15.26	15.64	381,099	+0.28(+1.79%)
Feb 15, 2012	15.50	15.50	15.33	15.37	723,341	-0.04(-0.28%)
Feb 14, 2012	15.47	15.51	15.29	15.41	688,044	-0.17(-1.07%)
Feb 13, 2012	15.63	15.64	15.50	15.58	192,962	+0.09(+0.61%)
Feb 10, 2012	15.51	15.54	15.42	15.48	327,640	-0.39(-2.47%)
Feb 09, 2012	15.90	15.92	15.76	15.87	175,089	+0.07(+0.46%)
Feb 08, 2012	15.77	15.84	15.68	15.80	217,735	+0.07(+0.41%)
Feb 07, 2012	15.55	15.75	15.50	15.74	274,927	+0.19(+1.21%)
Feb 06, 2012	15.46	15.58	15.42	15.55	273,285	-0.14(-0.92%)
Feb 03, 2012	15.49	15.71	15.46	15.69	648,356	+0.25(+1.60%)
Feb 02, 2012	15.44	15.52	15.40	15.44	152,321	+0.07(+0.42%)

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.