Indicators

France Ishares MSCI ETF (NY: EWQ )

38.32 +0.67 (+1.78%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	22.35	22.47	22.35	22.44	707,866	-0.05(-0.24%)
Jun 27, 2014	22.37	22.49	22.34	22.49	430,461	+0.02(+0.07%)
Jun 26, 2014	22.46	22.47	22.17	22.47	434,282	-0.05(-0.21%)
Jun 25, 2014	22.43	22.54	22.39	22.52	586,090	-0.07(-0.30%)
Jun 24, 2014	22.70	22.72	22.55	22.59	292,064	-0.14(-0.63%)
Jun 23, 2014	22.71	22.73	22.61	22.73	211,300	-0.06(-0.27%)
Jun 20, 2014	22.83	22.89	22.72	22.79	253,582	-0.12(-0.53%)
Jun 19, 2014	22.99	23.02	22.90	22.91	168,500	+0.05(+0.23%)
Jun 18, 2014	22.73	22.89	22.63	22.86	373,739	+0.17(+0.73%)
Jun 17, 2014	22.59	22.70	22.58	22.69	218,745	+0.07(+0.30%)
Jun 16, 2014	22.64	22.70	22.59	22.63	255,496	-0.06(-0.27%)
Jun 13, 2014	22.70	22.75	22.59	22.69	283,902	-0.08(-0.33%)
Jun 12, 2014	22.81	22.84	22.73	22.76	258,219	+0.00(+0.00%)
Jun 11, 2014	22.87	22.87	22.73	22.76	637,980	-0.24(-1.05%)
Jun 10, 2014	22.97	23.02	22.92	23.00	330,265	-0.17(-0.72%)
Jun 06, 2014	23.11	23.17	23.06	23.17	490,249	+0.18(+0.79%)
Jun 05, 2014	22.86	23.00	22.75	22.99	852,496	+0.37(+1.63%)
Jun 04, 2014	22.57	22.64	22.56	22.62	1,034,344	-0.01(-0.03%)
Jun 03, 2014	22.67	22.72	22.60	22.63	3,046,035	-0.11(-0.50%)

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.