France Ishares MSCI ETF (NY: EWQ )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	13.09	13.22	12.92	13.16	905,147	+0.11(+0.81%)
May 30, 2012	13.21	13.21	13.03	13.06	2,259,091	-0.43(-3.21%)
May 29, 2012	13.49	13.60	13.34	13.49	2,300,737	+0.21(+1.55%)
May 25, 2012	13.23	13.36	13.22	13.28	420,162	+0.00(+0.00%)
May 24, 2012	13.36	13.43	13.18	13.28	694,893	-0.10(-0.74%)
May 23, 2012	13.40	13.41	13.12	13.38	1,030,543	-0.14(-1.05%)
May 22, 2012	13.67	13.79	13.46	13.53	1,463,550	-0.12(-0.88%)
May 21, 2012	13.42	13.65	13.38	13.65	987,938	+0.38(+2.83%)
May 18, 2012	13.38	13.41	13.24	13.27	504,810	+0.01(+0.11%)
May 17, 2012	13.44	13.45	13.26	13.26	1,336,473	-0.18(-1.32%)
May 16, 2012	13.60	13.72	13.42	13.43	2,410,493	-0.01(-0.05%)
May 15, 2012	13.55	13.63	13.43	13.44	2,542,414	-0.22(-1.61%)
May 14, 2012	13.68	13.77	13.62	13.66	2,108,879	-0.36(-2.58%)
May 11, 2012	13.92	14.16	13.89	14.02	2,848,635	-0.09(-0.65%)
May 10, 2012	14.17	14.23	14.07	14.11	1,280,427	+0.11(+0.76%)
May 09, 2012	13.87	14.10	13.78	14.01	1,260,348	-0.23(-1.59%)
May 08, 2012	14.27	14.28	14.01	14.23	1,511,454	-0.30(-2.10%)
May 07, 2012	14.38	14.57	14.38	14.54	857,212	+0.18(+1.28%)
May 04, 2012	14.48	14.53	14.28	14.36	1,441,407	-0.23(-1.60%)
May 03, 2012	14.70	14.75	14.55	14.59	597,381	-0.14(-0.96%)
May 02, 2012	14.63	14.73	14.55	14.73	1,094,955	-0.09(-0.57%)
May 01, 2012	14.75	14.89	14.68	14.82	644,019	+0.12(+0.82%)
Apr 30, 2012	14.75	14.77	14.61	14.70	945,420	-0.18(-1.24%)
Apr 27, 2012	14.93	14.95	14.82	14.88	1,001,478	+0.11(+0.77%)
Apr 26, 2012	14.60	14.82	14.58	14.77	1,375,927	+0.06(+0.43%)
Apr 25, 2012	14.72	14.80	14.60	14.70	903,129	+0.42(+2.93%)
Apr 24, 2012	14.19	14.42	14.16	14.28	916,009	+0.24(+1.72%)
Apr 23, 2012	14.06	14.09	13.95	14.04	1,852,043	-0.35(-2.46%)
Apr 20, 2012	14.40	14.51	14.38	14.40	391,114	+0.10(+0.69%)
Apr 19, 2012	14.49	14.55	14.20	14.30	1,341,301	-0.28(-1.90%)
Apr 18, 2012	14.53	14.74	14.53	14.57	1,313,220	-0.25(-1.68%)
Apr 17, 2012	14.67	14.87	14.60	14.82	1,082,340	+0.38(+2.60%)
Apr 16, 2012	14.52	14.53	14.33	14.45	407,032	+0.10(+0.69%)
Apr 13, 2012	14.55	14.55	14.28	14.35	775,398	-0.45(-3.02%)
Apr 12, 2012	14.55	14.83	14.54	14.79	584,909	+0.31(+2.10%)
Apr 11, 2012	14.72	14.72	14.46	14.49	1,346,504	+0.23(+1.59%)
Apr 10, 2012	14.63	14.68	14.26	14.26	3,423,339	-0.48(-3.22%)
Apr 09, 2012	14.65	14.79	14.57	14.74	437,355	-0.03(-0.19%)
Apr 05, 2012	14.77	14.91	14.73	14.77	626,140	-0.19(-1.28%)
Apr 04, 2012	15.04	15.06	14.89	14.96	874,975	-0.46(-2.99%)
Apr 03, 2012	15.72	15.75	15.32	15.42	762,666	-0.40(-2.51%)
Apr 02, 2012	15.54	15.89	15.51	15.82	634,064	+0.16(+1.04%)
Mar 30, 2012	15.66	15.70	15.50	15.65	710,114	+0.18(+1.19%)
Mar 29, 2012	15.40	15.51	15.33	15.47	937,745	-0.16(-1.04%)
Mar 28, 2012	15.79	15.81	15.51	15.63	606,528	-0.14(-0.90%)
Mar 27, 2012	15.90	15.90	15.77	15.77	496,269	-0.27(-1.68%)
Mar 26, 2012	15.90	16.05	15.88	16.04	256,430	+0.26(+1.66%)
Mar 23, 2012	15.62	15.79	15.53	15.78	939,178	+0.14(+0.91%)
Mar 22, 2012	15.59	15.72	15.55	15.64	262,600	-0.26(-1.65%)
Mar 21, 2012	15.96	15.98	15.79	15.90	1,118,497	-0.12(-0.75%)
Mar 20, 2012	15.94	16.05	15.87	16.02	1,921,798	-0.15(-0.92%)
Mar 19, 2012	16.05	16.22	16.03	16.17	211,407	+0.04(+0.26%)
Mar 16, 2012	16.07	16.17	16.07	16.13	180,371	+0.15(+0.93%)
Mar 15, 2012	15.84	15.99	15.80	15.98	144,543	+0.15(+0.94%)
Mar 14, 2012	15.93	15.95	15.78	15.83	367,920	-0.11(-0.67%)
Mar 13, 2012	15.72	15.94	15.70	15.94	847,015	+0.23(+1.44%)
Mar 12, 2012	15.59	15.72	15.50	15.71	2,479,498	+0.13(+0.82%)
Mar 09, 2012	15.60	15.68	15.53	15.58	853,752	-0.20(-1.26%)
Mar 08, 2012	15.54	15.83	15.48	15.78	1,310,005	+0.58(+3.83%)
Mar 07, 2012	15.11	15.22	15.05	15.20	311,398	+0.24(+1.61%)
Mar 06, 2012	15.17	15.19	14.91	14.96	437,800	-0.76(-4.83%)
Mar 05, 2012	15.70	15.75	15.60	15.72	269,874	-0.01(-0.05%)
Mar 02, 2012	15.79	15.79	15.67	15.72	152,173	-0.16(-0.98%)

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.