Indicators

France Ishares MSCI ETF (NY: EWQ )

42.00 +0.03 (+0.07%)

Official Closing 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 (%)
May 28, 2010	14.08	14.38	14.02	14.08	1,337,622	-0.31(-2.14%)
May 27, 2010	14.02	14.41	13.93	14.39	797,107	+0.97(+7.19%)
May 26, 2010	13.72	13.87	13.41	13.42	348,993	-0.29(-2.15%)
May 25, 2010	13.31	13.74	13.17	13.72	8,487,974	-0.06(-0.45%)
May 24, 2010	13.97	14.09	13.78	13.78	345,133	-0.47(-3.32%)
May 21, 2010	13.77	14.29	13.77	14.25	662,432	+0.31(+2.21%)
May 20, 2010	13.74	14.21	13.69	13.94	546,909	-0.46(-3.19%)
May 19, 2010	14.24	14.46	14.07	14.40	1,287,498	+0.23(+1.66%)
May 18, 2010	14.70	14.78	14.06	14.17	2,766,583	-0.30(-2.10%)
May 17, 2010	14.47	14.55	14.08	14.47	169,858	-0.01(-0.09%)
May 14, 2010	14.48	14.87	14.37	14.48	252,079	-0.65(-4.30%)
May 13, 2010	15.25	15.37	15.09	15.13	876,210	-0.28(-1.82%)
May 12, 2010	15.35	15.53	15.32	15.41	122,402	+0.24(+1.56%)
May 11, 2010	15.41	15.45	15.17	15.18	322,458	-0.23(-1.49%)
May 10, 2010	15.34	15.45	15.24	15.41	429,555	+1.27(+9.01%)
May 07, 2010	14.16	14.45	13.65	14.13	4,401,288	+0.05(+0.34%)
May 06, 2010	14.90	15.36	13.18	14.09	817,479	-0.94(-6.24%)
May 05, 2010	15.11	15.25	14.98	15.02	690,026	-0.51(-3.31%)
May 04, 2010	15.80	15.82	15.46	15.54	314,125	-0.76(-4.69%)

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.