Indicators

France Ishares MSCI ETF (NY: EWQ )

41.70 +0.30 (+0.72%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	17.38	17.45	17.32	17.39	1,437,250	+0.16(+0.96%)
Mar 27, 2013	17.08	17.24	17.05	17.23	3,422,582	-0.29(-1.67%)
Mar 26, 2013	17.52	17.60	17.41	17.52	695,655	+0.14(+0.82%)
Mar 25, 2013	17.80	17.83	17.30	17.38	2,936,498	-0.47(-2.64%)
Mar 22, 2013	17.77	17.89	17.70	17.85	2,118,210	+0.21(+1.19%)
Mar 21, 2013	17.65	17.79	17.56	17.64	2,016,921	-0.29(-1.63%)
Mar 20, 2013	17.96	18.02	17.90	17.93	6,281,867	+0.23(+1.31%)
Mar 19, 2013	17.88	17.92	17.55	17.70	4,481,366	-0.20(-1.13%)
Mar 18, 2013	17.78	18.07	17.77	17.90	3,286,626	-0.25(-1.38%)
Mar 15, 2013	18.19	18.23	18.09	18.15	1,331,086	-0.06(-0.31%)
Mar 14, 2013	18.08	18.25	18.05	18.21	3,196,089	+0.18(+1.00%)
Mar 13, 2013	18.01	18.06	17.88	18.03	3,185,366	-0.07(-0.37%)
Mar 12, 2013	18.20	18.24	18.04	18.10	841,472	-0.04(-0.25%)
Mar 11, 2013	18.04	18.15	18.01	18.14	2,641,357	+0.03(+0.17%)
Mar 08, 2013	18.07	18.13	17.92	18.11	3,997,686	+0.06(+0.33%)
Mar 07, 2013	17.95	18.07	17.92	18.05	1,555,551	+0.22(+1.26%)
Mar 06, 2013	17.90	17.93	17.75	17.83	1,500,142	-0.03(-0.17%)
Mar 05, 2013	17.83	17.92	17.82	17.86	1,194,985	+0.22(+1.27%)
Mar 04, 2013	17.48	17.64	17.45	17.63	374,297	+0.11(+0.64%)

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.