France Ishares MSCI ETF (NY: EWQ )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	18.49	18.54	18.37	18.41	196,353	+0.06(+0.34%)
May 23, 2011	18.29	18.40	18.22	18.35	439,379	-0.44(-2.35%)
May 20, 2011	19.07	19.09	18.75	18.79	781,343	-0.43(-2.24%)
May 19, 2011	19.05	19.23	18.96	19.22	1,634,492	+0.35(+1.88%)
May 18, 2011	18.71	18.91	18.67	18.87	228,907	+0.15(+0.81%)
May 17, 2011	18.57	18.74	18.44	18.71	2,003,872	+0.07(+0.37%)
May 16, 2011	18.62	18.88	18.58	18.65	298,008	-0.08(-0.44%)
May 13, 2011	18.96	18.99	18.56	18.73	1,123,128	-0.28(-1.49%)
May 12, 2011	18.87	19.09	18.70	19.01	259,641	+0.09(+0.47%)
May 11, 2011	19.20	19.22	18.82	18.92	3,341,117	-0.39(-2.04%)
May 10, 2011	19.18	19.34	19.15	19.31	586,973	+0.30(+1.56%)
May 09, 2011	18.92	19.06	18.81	19.02	528,559	+0.05(+0.25%)
May 06, 2011	19.38	19.42	18.83	18.97	408,817	-0.14(-0.76%)
May 05, 2011	19.36	19.37	19.04	19.11	167,691	-0.60(-3.04%)
May 04, 2011	19.98	19.98	19.64	19.71	190,391	-0.15(-0.76%)
May 03, 2011	19.86	20.02	19.78	19.87	260,589	-0.06(-0.31%)
May 02, 2011	19.95	19.95	19.90	19.93	339,889	-0.01(-0.07%)
Apr 29, 2011	19.96	20.02	19.91	19.94	89,609	+0.06(+0.31%)
Apr 28, 2011	19.76	19.92	19.76	19.88	547,019	+0.11(+0.56%)
Apr 27, 2011	19.54	19.81	19.42	19.77	536,301	+0.42(+2.17%)
Apr 26, 2011	19.25	19.38	19.20	19.35	254,014	+0.22(+1.15%)
Apr 25, 2011	19.17	19.18	19.05	19.13	163,318	+0.03(+0.14%)
Apr 21, 2011	19.16	19.16	19.05	19.10	89,458	+0.13(+0.69%)
Apr 20, 2011	18.94	19.01	18.89	18.97	235,672	+0.63(+3.42%)
Apr 19, 2011	18.29	18.38	18.24	18.34	1,269,893	+0.21(+1.14%)
Apr 18, 2011	18.14	18.21	17.88	18.14	267,596	-0.61(-3.24%)
Apr 15, 2011	18.69	18.78	18.62	18.74	699,738	-0.10(-0.55%)
Apr 14, 2011	18.65	18.88	18.61	18.85	72,851	+0.01(+0.07%)
Apr 13, 2011	19.02	19.03	18.76	18.83	309,639	-0.02(-0.11%)
Apr 12, 2011	18.91	18.93	18.73	18.85	663,511	-0.13(-0.69%)
Apr 11, 2011	19.05	19.13	18.96	18.98	236,925	-0.11(-0.58%)
Apr 08, 2011	19.15	19.18	19.01	19.09	199,650	+0.17(+0.91%)
Apr 07, 2011	18.93	19.02	18.79	18.92	112,203	-0.10(-0.54%)
Apr 06, 2011	18.94	19.07	18.91	19.03	190,750	+0.19(+1.03%)
Apr 05, 2011	18.66	18.89	18.64	18.83	268,159	+0.01(+0.04%)
Apr 04, 2011	18.85	18.90	18.77	18.83	236,886	+0.03(+0.15%)
Apr 01, 2011	18.62	18.84	18.54	18.80	549,423	+0.22(+1.19%)
Mar 31, 2011	18.55	18.65	18.49	18.58	333,365	-0.03(-0.15%)
Mar 30, 2011	18.54	18.67	18.47	18.60	160,125	+0.17(+0.90%)
Mar 29, 2011	18.23	18.44	18.20	18.44	313,137	+0.16(+0.87%)
Mar 28, 2011	18.29	18.38	18.26	18.28	261,607	+0.00(+0.00%)
Mar 25, 2011	18.36	18.43	18.25	18.28	463,748	-0.17(-0.90%)
Mar 24, 2011	18.28	18.45	18.21	18.45	396,950	+0.35(+1.94%)
Mar 23, 2011	17.98	18.14	17.91	18.09	1,580,921	+0.03(+0.15%)
Mar 22, 2011	18.20	18.20	18.00	18.07	71,759	-0.11(-0.61%)
Mar 21, 2011	18.07	18.20	18.07	18.18	313,321	+0.52(+2.97%)
Mar 18, 2011	17.83	17.83	17.58	17.65	542,873	+0.35(+2.03%)
Mar 17, 2011	17.31	17.39	17.20	17.30	745,511	+0.61(+3.68%)
Mar 16, 2011	17.16	17.25	16.50	16.69	1,293,228	-0.68(-3.93%)
Mar 15, 2011	17.24	17.42	17.19	17.37	397,693	-0.48(-2.67%)
Mar 14, 2011	17.78	17.85	17.67	17.85	226,370	-0.08(-0.46%)
Mar 11, 2011	17.75	17.97	17.75	17.93	1,172,992	+0.08(+0.43%)
Mar 10, 2011	17.91	17.96	17.79	17.85	109,072	-0.39(-2.12%)
Mar 09, 2011	18.27	18.31	18.15	18.24	500,801	-0.03(-0.19%)
Mar 08, 2011	18.07	18.32	18.00	18.27	170,549	+0.09(+0.49%)
Mar 07, 2011	18.50	18.56	18.14	18.18	391,065	-0.17(-0.94%)
Mar 04, 2011	18.54	18.57	18.22	18.36	115,554	-0.26(-1.41%)
Mar 03, 2011	18.56	18.64	18.43	18.62	232,775	+0.34(+1.85%)
Mar 02, 2011	18.24	18.38	18.21	18.28	367,800	+0.06(+0.30%)

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.