Indicators

France Ishares MSCI ETF (NY: EWQ )

39.94 +0.57 (+1.45%)

Streaming Delayed Price Updated: 2:09 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.76	14.78	14.63	14.71	944,454	-0.18(-1.24%)
Apr 27, 2012	14.94	14.97	14.83	14.89	1,000,455	+0.11(+0.77%)
Apr 26, 2012	14.62	14.83	14.60	14.78	1,374,521	+0.06(+0.43%)
Apr 25, 2012	14.74	14.82	14.62	14.72	902,206	+0.42(+2.93%)
Apr 24, 2012	14.21	14.43	14.18	14.30	915,073	+0.24(+1.72%)
Apr 23, 2012	14.07	14.10	13.96	14.06	1,850,151	-0.36(-2.46%)
Apr 20, 2012	14.41	14.53	14.40	14.41	390,714	+0.10(+0.69%)
Apr 19, 2012	14.50	14.57	14.21	14.31	1,339,930	-0.28(-1.90%)
Apr 18, 2012	14.55	14.75	14.55	14.59	1,311,878	-0.25(-1.67%)
Apr 17, 2012	14.69	14.89	14.61	14.84	1,081,234	+0.38(+2.60%)
Apr 16, 2012	14.53	14.55	14.34	14.46	406,616	+0.10(+0.69%)
Apr 13, 2012	14.56	14.57	14.30	14.36	774,606	-0.45(-3.02%)
Apr 12, 2012	14.57	14.85	14.55	14.81	584,311	+0.31(+2.10%)
Apr 11, 2012	14.73	14.74	14.48	14.50	1,345,128	+0.23(+1.59%)
Apr 10, 2012	14.65	14.70	14.27	14.28	3,419,842	-0.48(-3.22%)
Apr 09, 2012	14.66	14.81	14.59	14.75	436,908	-0.03(-0.19%)
Apr 05, 2012	14.78	14.92	14.75	14.78	625,501	-0.19(-1.28%)
Apr 04, 2012	15.05	15.08	14.90	14.97	874,081	-0.46(-2.99%)
Apr 03, 2012	15.73	15.76	15.34	15.43	761,887	-0.40(-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.