France Ishares MSCI ETF (NY: EWQ )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.09	21.12	20.76	20.89	784,431	-0.38(-1.79%)
May 28, 2015	21.22	21.28	21.01	21.27	395,541	-0.03(-0.15%)
May 27, 2015	20.95	21.34	20.94	21.30	1,031,535	+0.38(+1.82%)
May 26, 2015	21.15	21.16	20.86	20.92	609,799	-0.46(-2.14%)
May 22, 2015	21.44	21.38	21.38	21.38	2,995,403	-0.19(-0.86%)
May 21, 2015	21.49	21.62	21.46	21.57	254,657	+0.07(+0.33%)
May 20, 2015	21.42	21.57	21.38	21.50	629,082	+0.05(+0.22%)
May 19, 2015	21.43	21.50	21.37	21.45	507,515	+0.04(+0.18%)
May 18, 2015	21.38	21.47	21.32	21.41	546,805	-0.21(-0.97%)
May 15, 2015	21.51	21.65	21.40	21.62	647,474	+0.05(+0.22%)
May 14, 2015	21.48	21.59	21.45	21.58	868,714	+0.42(+1.98%)
May 13, 2015	21.37	21.43	21.14	21.16	780,198	+0.17(+0.81%)
May 12, 2015	21.06	21.08	20.93	20.99	1,752,436	-0.08(-0.37%)
May 11, 2015	21.09	21.16	21.02	21.06	370,236	-0.30(-1.42%)
May 08, 2015	21.25	21.45	21.24	21.37	289,160	+0.42(+2.00%)
May 07, 2015	20.96	21.04	20.85	20.95	567,823	-0.17(-0.81%)
May 06, 2015	21.09	21.23	21.02	21.12	627,610	+0.26(+1.26%)
May 05, 2015	21.10	21.10	20.82	20.85	863,990	-0.36(-1.68%)
May 04, 2015	21.32	21.36	21.19	21.21	1,105,264	-0.13(-0.62%)
May 01, 2015	21.20	21.36	21.14	21.34	1,344,379	+0.27(+1.29%)
Apr 30, 2015	21.05	21.23	21.00	21.07	1,384,943	+0.06(+0.30%)
Apr 29, 2015	21.13	21.22	20.93	21.01	866,241	-0.26(-1.20%)
Apr 28, 2015	21.18	21.27	21.08	21.27	764,648	-0.06(-0.29%)
Apr 27, 2015	21.31	21.44	21.30	21.33	541,789	+0.26(+1.22%)
Apr 24, 2015	21.00	21.14	20.89	21.07	772,012	+0.07(+0.33%)
Apr 23, 2015	20.77	21.05	20.72	21.00	296,950	+0.10(+0.48%)
Apr 22, 2015	20.82	20.93	20.74	20.90	280,744	+0.03(+0.15%)
Apr 21, 2015	20.81	20.90	20.78	20.87	465,809	+0.17(+0.82%)
Apr 20, 2015	20.65	20.80	20.65	20.70	307,669	+0.01(+0.04%)
Apr 17, 2015	20.68	20.75	20.58	20.69	748,014	-0.26(-1.22%)
Apr 16, 2015	20.94	21.06	20.80	20.95	914,105	+0.04(+0.19%)
Apr 15, 2015	20.86	20.95	20.73	20.91	609,521	+0.13(+0.63%)
Apr 14, 2015	20.76	20.81	20.71	20.78	326,899	+0.12(+0.60%)
Apr 13, 2015	20.71	20.78	20.57	20.65	521,335	-0.10(-0.49%)
Apr 10, 2015	20.68	20.76	20.62	20.75	305,619	+0.00(+0.00%)
Apr 09, 2015	20.80	20.80	20.67	20.75	964,480	+0.03(+0.15%)
Apr 08, 2015	20.87	20.88	20.63	20.72	658,942	-0.01(-0.04%)
Apr 07, 2015	20.84	20.92	20.71	20.73	933,262	-0.09(-0.45%)
Apr 06, 2015	20.56	20.96	20.56	20.82	834,254	+0.22(+1.05%)
Apr 02, 2015	20.53	20.61	20.61	20.61	393,260	+0.23(+1.14%)
Apr 01, 2015	20.44	20.44	20.21	20.37	784,770	+0.22(+1.08%)
Mar 31, 2015	20.15	20.26	20.10	20.16	435,968	-0.31(-1.52%)
Mar 30, 2015	20.52	20.56	20.46	20.47	673,159	-0.03(-0.15%)
Mar 27, 2015	20.34	20.54	20.29	20.50	737,884	+0.22(+1.07%)
Mar 26, 2015	20.30	20.37	20.10	20.28	694,746	-0.19(-0.91%)
Mar 25, 2015	20.65	20.69	20.46	20.47	922,885	-0.18(-0.86%)
Mar 24, 2015	20.69	20.76	20.62	20.64	723,335	+0.05(+0.23%)
Mar 23, 2015	20.57	20.66	20.49	20.60	421,666	+0.10(+0.49%)
Mar 20, 2015	20.40	20.64	20.33	20.50	526,968	+0.54(+2.72%)
Mar 19, 2015	19.98	20.04	19.88	19.95	600,717	-0.36(-1.79%)
Mar 18, 2015	19.89	20.38	19.86	20.32	690,588	+0.42(+2.11%)
Mar 17, 2015	19.91	19.94	19.80	19.90	533,172	-0.10(-0.50%)
Mar 16, 2015	19.88	20.02	19.88	20.00	1,084,524	+0.34(+1.74%)
Mar 13, 2015	19.67	19.71	19.57	19.66	941,231	-0.15(-0.74%)
Mar 12, 2015	19.78	19.82	19.69	19.81	543,023	+0.14(+0.71%)
Mar 11, 2015	19.64	19.76	19.56	19.67	765,306	+0.14(+0.72%)
Mar 10, 2015	19.66	19.70	19.51	19.53	713,320	-0.50(-2.52%)
Mar 09, 2015	20.02	20.07	19.95	20.03	528,042	+0.01(+0.04%)
Mar 06, 2015	20.17	20.21	20.01	20.02	767,250	-0.40(-1.94%)
Mar 05, 2015	20.40	20.49	20.34	20.42	387,302	+0.12(+0.61%)
Mar 04, 2015	20.27	20.32	20.17	20.30	424,550	-0.09(-0.42%)
Mar 03, 2015	20.46	20.48	20.33	20.38	289,642	-0.18(-0.87%)

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.