Indicators

France Ishares MSCI ETF (NY: EWQ )

42.29 +0.04 (+0.09%)

Streaming Delayed Price Updated: 2:34 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	15.87	15.90	15.60	15.63	1,104,365	-0.49(-3.05%)
Sep 27, 2012	15.99	16.20	15.90	16.12	282,712	+0.19(+1.22%)
Sep 26, 2012	15.99	16.02	15.86	15.93	816,145	-0.25(-1.57%)
Sep 25, 2012	16.36	16.47	16.17	16.18	439,286	-0.16(-0.96%)
Sep 24, 2012	16.24	16.37	16.22	16.34	558,457	-0.11(-0.68%)
Sep 21, 2012	16.57	16.58	16.45	16.45	495,642	+0.03(+0.18%)
Sep 20, 2012	16.31	16.43	16.22	16.42	465,363	-0.14(-0.85%)
Sep 19, 2012	16.50	16.62	16.43	16.56	243,869	+0.09(+0.54%)
Sep 18, 2012	16.54	16.57	16.44	16.47	758,415	-0.24(-1.43%)
Sep 17, 2012	16.81	16.87	16.67	16.71	345,012	-0.13(-0.80%)
Sep 14, 2012	16.79	16.95	16.78	16.84	359,914	+0.30(+1.80%)
Sep 13, 2012	16.25	16.61	16.17	16.55	1,003,223	+0.13(+0.82%)
Sep 12, 2012	16.46	16.47	16.33	16.41	499,850	+0.12(+0.73%)
Sep 11, 2012	16.09	16.33	16.09	16.29	635,050	+0.28(+1.77%)
Sep 10, 2012	16.11	16.17	15.98	16.01	758,064	-0.21(-1.29%)
Sep 07, 2012	16.20	16.24	16.15	16.22	406,665	+0.33(+2.06%)
Sep 06, 2012	15.56	15.94	15.56	15.89	530,839	+0.50(+3.24%)
Sep 05, 2012	15.43	15.47	15.36	15.39	336,472	+0.01(+0.10%)

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.