France Ishares MSCI ETF (NY: EWQ )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	22.66	22.78	22.64	22.77	338,802	+0.06(+0.27%)
May 29, 2014	22.69	22.72	22.66	22.71	161,221	+0.07(+0.30%)
May 28, 2014	22.67	22.69	22.61	22.64	318,626	-0.11(-0.46%)
May 27, 2014	22.69	22.75	22.66	22.75	240,074	+0.24(+1.07%)
May 23, 2014	22.46	22.50	22.50	22.50	550,316	+0.04(+0.17%)
May 22, 2014	22.41	22.48	22.39	22.47	160,845	-0.02(-0.07%)
May 21, 2014	22.38	22.48	22.37	22.48	322,872	+0.14(+0.61%)
May 20, 2014	22.43	22.45	22.27	22.35	815,201	-0.13(-0.57%)
May 19, 2014	22.44	22.50	22.40	22.47	291,700	+0.06(+0.27%)
May 16, 2014	22.34	22.41	22.29	22.41	343,363	+0.02(+0.10%)
May 15, 2014	22.46	22.46	22.27	22.39	1,140,424	-0.22(-0.97%)
May 14, 2014	22.63	22.66	22.57	22.61	333,834	-0.06(-0.27%)
May 13, 2014	22.67	22.68	22.60	22.67	764,661	-0.02(-0.07%)
May 12, 2014	22.63	22.69	22.60	22.69	325,414	+0.17(+0.74%)
May 09, 2014	22.54	22.58	22.42	22.52	278,418	-0.13(-0.57%)
May 08, 2014	22.66	22.77	22.63	22.65	607,155	+0.00(+0.00%)
May 07, 2014	22.54	22.65	22.46	22.65	1,103,672	+0.20(+0.87%)
May 06, 2014	22.50	22.55	22.43	22.45	288,383	-0.16(-0.70%)
May 05, 2014	22.38	22.62	22.32	22.61	316,650	+0.03(+0.13%)
May 02, 2014	22.49	22.63	22.47	22.58	436,653	-0.11(-0.50%)
May 01, 2014	22.69	22.73	22.56	22.69	1,032,967	+0.05(+0.20%)
Apr 30, 2014	22.56	22.68	22.53	22.65	508,086	+0.11(+0.47%)
Apr 29, 2014	22.58	22.63	22.52	22.54	548,044	+0.09(+0.40%)
Apr 28, 2014	22.47	22.52	22.27	22.45	439,820	+0.07(+0.30%)
Apr 25, 2014	22.41	22.44	22.29	22.38	488,463	-0.08(-0.37%)
Apr 24, 2014	22.44	22.51	22.28	22.47	935,539	+0.10(+0.46%)
Apr 23, 2014	22.42	22.42	22.32	22.37	416,433	-0.09(-0.39%)
Apr 22, 2014	22.44	22.48	22.41	22.45	313,271	+0.13(+0.57%)
Apr 21, 2014	22.31	22.57	22.27	22.32	314,801	+0.05(+0.22%)
Apr 17, 2014	22.22	22.27	22.27	22.27	426,166	+0.09(+0.43%)
Apr 16, 2014	22.04	22.18	21.96	22.18	479,346	+0.26(+1.20%)
Apr 15, 2014	22.00	22.02	21.66	21.92	679,755	-0.06(-0.27%)
Apr 14, 2014	21.89	21.99	21.84	21.98	479,579	+0.07(+0.31%)
Apr 11, 2014	21.87	22.05	21.85	21.91	531,078	-0.11(-0.48%)
Apr 10, 2014	22.41	22.41	22.00	22.01	389,627	-0.43(-1.91%)
Apr 09, 2014	22.32	22.45	22.25	22.44	424,934	+0.31(+1.40%)
Apr 08, 2014	22.04	22.19	22.00	22.14	347,634	+0.00(+0.00%)
Apr 07, 2014	22.21	22.26	22.07	22.14	954,676	-0.04(-0.17%)
Apr 04, 2014	22.26	22.35	22.14	22.17	562,381	-0.04(-0.17%)
Apr 03, 2014	22.23	22.28	22.13	22.21	249,450	+0.02(+0.07%)
Apr 02, 2014	22.17	22.20	22.15	22.20	280,146	-0.04(-0.17%)
Apr 01, 2014	22.22	22.26	22.17	22.23	706,618	+0.22(+0.99%)
Mar 31, 2014	22.14	22.18	21.97	22.01	234,054	+0.02(+0.07%)
Mar 28, 2014	21.94	22.03	21.94	22.00	540,291	+0.13(+0.59%)
Mar 27, 2014	21.82	21.90	21.79	21.87	323,316	+0.01(+0.03%)
Mar 26, 2014	22.01	22.02	21.86	21.86	530,144	-0.04(-0.17%)
Mar 25, 2014	21.73	21.94	21.67	21.90	2,124,821	+0.33(+1.54%)
Mar 24, 2014	21.67	21.67	21.37	21.57	303,201	+0.03(+0.14%)
Mar 21, 2014	21.71	21.78	21.51	21.54	291,123	-0.08(-0.38%)
Mar 20, 2014	21.39	21.65	21.35	21.62	346,526	+0.16(+0.74%)
Mar 19, 2014	21.79	21.86	21.35	21.46	462,676	-0.35(-1.59%)
Mar 18, 2014	21.70	21.89	21.68	21.81	455,765	+0.26(+1.19%)
Mar 17, 2014	21.46	21.61	21.46	21.55	288,281	+0.31(+1.46%)
Mar 14, 2014	21.15	21.36	21.13	21.25	450,163	-0.01(-0.04%)
Mar 13, 2014	21.80	21.83	21.20	21.25	670,766	-0.51(-2.36%)
Mar 12, 2014	21.61	21.77	21.53	21.77	391,394	-0.06(-0.28%)
Mar 11, 2014	21.90	22.03	21.80	21.83	377,451	-0.20(-0.89%)
Mar 10, 2014	22.04	22.08	21.85	22.02	546,654	-0.03(-0.14%)
Mar 07, 2014	22.13	22.14	21.93	22.05	347,472	-0.09(-0.41%)
Mar 06, 2014	22.14	22.19	22.10	22.14	441,778	+0.31(+1.42%)
Mar 05, 2014	21.84	21.88	21.77	21.83	214,619	+0.02(+0.10%)
Mar 04, 2014	21.86	21.88	21.76	21.81	355,204	+0.44(+2.05%)

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.