Indicators

France Ishares MSCI ETF (NY: EWQ )

41.51 +0.30 (+0.74%)

Streaming Delayed Price Updated: 9:38 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	18.05	18.32	17.97	18.10	617,677	-0.02(-0.12%)
Jul 28, 2011	18.18	18.36	18.10	18.12	834,307	-0.22(-1.18%)
Jul 27, 2011	18.69	18.69	18.28	18.33	220,500	-0.55(-2.93%)
Jul 26, 2011	18.87	18.97	18.79	18.89	847,322	-0.01(-0.08%)
Jul 25, 2011	18.93	18.96	18.81	18.90	168,488	-0.13(-0.68%)
Jul 22, 2011	19.02	19.07	19.02	19.03	238,214	+0.04(+0.19%)
Jul 21, 2011	18.79	19.06	18.72	19.00	1,434,585	+0.64(+3.49%)
Jul 20, 2011	18.36	18.40	18.23	18.36	400,427	+0.29(+1.63%)
Jul 19, 2011	17.97	18.15	17.97	18.06	236,126	+0.27(+1.50%)
Jul 18, 2011	17.82	17.88	17.55	17.79	2,122,027	-0.37(-2.06%)
Jul 15, 2011	18.20	18.26	18.07	18.17	341,909	+0.01(+0.08%)
Jul 14, 2011	18.44	18.55	18.11	18.15	806,037	-0.17(-0.94%)
Jul 13, 2011	18.26	18.58	18.19	18.33	334,801	+0.24(+1.35%)
Jul 12, 2011	18.13	18.32	18.05	18.08	386,340	-0.17(-0.95%)
Jul 11, 2011	18.48	18.56	18.24	18.26	257,616	-0.99(-5.15%)
Jul 08, 2011	19.39	19.43	19.13	19.25	98,122	-0.42(-2.13%)
Jul 07, 2011	19.67	19.75	19.63	19.66	256,489	+0.17(+0.85%)
Jul 06, 2011	19.51	19.56	19.38	19.50	305,312	-0.23(-1.17%)
Jul 05, 2011	19.88	19.90	19.69	19.73	427,152	-0.34(-1.68%)

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.