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 (%)
Apr 30, 2012	15.10	15.12	14.96	15.05	923,344	-0.19(-1.24%)
Apr 27, 2012	15.29	15.31	15.17	15.24	978,094	+0.12(+0.77%)
Apr 26, 2012	14.95	15.17	14.93	15.12	1,343,799	+0.07(+0.43%)
Apr 25, 2012	15.08	15.16	14.95	15.05	882,041	+0.43(+2.93%)
Apr 24, 2012	14.53	14.76	14.50	14.63	894,621	+0.25(+1.72%)
Apr 23, 2012	14.39	14.42	14.28	14.38	1,808,798	-0.36(-2.46%)
Apr 20, 2012	14.74	14.86	14.73	14.74	381,981	+0.10(+0.69%)
Apr 19, 2012	14.84	14.90	14.54	14.64	1,309,982	-0.28(-1.90%)
Apr 18, 2012	14.88	15.09	14.88	14.92	1,282,556	-0.25(-1.67%)
Apr 17, 2012	15.03	15.23	14.95	15.18	1,057,067	+0.38(+2.60%)
Apr 16, 2012	14.87	14.88	14.67	14.79	397,528	+0.10(+0.69%)
Apr 13, 2012	14.89	14.90	14.63	14.69	757,292	-0.46(-3.02%)
Apr 12, 2012	14.90	15.18	14.89	15.15	571,251	+0.31(+2.10%)
Apr 11, 2012	15.07	15.08	14.81	14.84	1,315,063	+0.23(+1.59%)
Apr 10, 2012	14.98	15.03	14.60	14.60	3,343,405	-0.49(-3.22%)
Apr 09, 2012	15.00	15.15	14.92	15.09	427,143	-0.03(-0.19%)
Apr 05, 2012	15.12	15.26	15.09	15.12	611,520	-0.20(-1.28%)
Apr 04, 2012	15.40	15.42	15.24	15.32	854,544	-0.47(-2.99%)
Apr 03, 2012	16.09	16.12	15.69	15.79	744,858	-0.41(-2.51%)

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.