France Ishares MSCI ETF (NY: EWQ )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	26.44	26.52	26.24	26.49	1,801,242	+0.01(+0.03%)
May 30, 2018	26.33	26.57	26.17	26.48	1,329,682	+0.46(+1.76%)
May 29, 2018	26.22	26.32	25.85	26.02	1,820,830	-0.84(-3.13%)
May 25, 2018		26.87	26.87	26.87	0	-0.28(-1.04%)
May 24, 2018	27.05	27.15	26.87	27.15	6,225,777	+0.07(+0.25%)
May 23, 2018	26.96	27.08	26.87	27.08	4,910,328	-0.36(-1.30%)
May 22, 2018	27.50	27.52	27.41	27.44	470,507	+0.02(+0.06%)
May 21, 2018	27.41	27.45	27.34	27.42	726,059	+0.20(+0.73%)
May 18, 2018	27.26	27.31	27.21	27.22	460,534	-0.05(-0.18%)
May 17, 2018	27.25	27.35	27.21	27.27	1,466,590	+0.12(+0.46%)
May 16, 2018	27.09	27.21	27.04	27.15	628,427	-0.02(-0.06%)
May 15, 2018	27.14	27.24	27.06	27.16	621,413	-0.19(-0.70%)
May 14, 2018	27.44	27.46	27.31	27.36	396,603	+0.02(+0.06%)
May 11, 2018	27.36	27.41	27.32	27.34	536,128	+0.03(+0.12%)
May 10, 2018	27.21	27.31	27.13	27.31	472,854	+0.25(+0.92%)
May 09, 2018	27.00	27.11	27.00	27.06	872,307	+0.03(+0.12%)
May 08, 2018	26.94	27.03	26.86	27.02	757,605	-0.08(-0.31%)
May 07, 2018	27.12	27.17	27.05	27.11	6,492,022	-0.10(-0.37%)
May 04, 2018	27.02	27.25	27.01	27.21	960,638	-0.03(-0.12%)
May 03, 2018	27.22	27.30	27.02	27.24	1,185,498	+0.14(+0.52%)
May 02, 2018	27.29	27.31	27.07	27.10	914,160	-0.02(-0.06%)
May 01, 2018	27.21	27.25	26.94	27.11	599,215	-0.09(-0.34%)
Apr 30, 2018	27.21	27.35	27.21	27.21	1,423,881	-0.08(-0.30%)
Apr 27, 2018	27.18	27.31	27.09	27.29	903,713	+0.15(+0.55%)
Apr 26, 2018	27.19	27.23	27.07	27.14	720,493	+0.11(+0.40%)
Apr 25, 2018	27.02	27.07	26.92	27.03	659,503	-0.08(-0.31%)
Apr 24, 2018	27.20	27.30	27.03	27.11	1,278,883	-0.07(-0.28%)
Apr 23, 2018	27.23	27.25	27.11	27.19	676,061	-0.05(-0.18%)
Apr 20, 2018	27.25	27.31	27.17	27.24	1,395,548	-0.12(-0.43%)
Apr 19, 2018	27.40	27.45	27.26	27.36	1,462,759	+0.01(+0.03%)
Apr 18, 2018	27.31	27.39	27.29	27.35	1,830,228	+0.11(+0.40%)
Apr 17, 2018	27.17	27.27	27.13	27.24	1,944,498	+0.19(+0.71%)
Apr 16, 2018	27.01	27.07	26.93	27.05	1,748,814	+0.14(+0.53%)
Apr 13, 2018	26.97	26.97	26.82	26.91	1,277,963	+0.03(+0.12%)
Apr 12, 2018	26.74	26.88	26.74	26.87	1,253,406	+0.12(+0.47%)
Apr 11, 2018	26.78	26.89	26.72	26.75	1,067,465	-0.12(-0.46%)
Apr 10, 2018	26.81	26.93	26.78	26.87	1,125,871	+0.29(+1.10%)
Apr 09, 2018	26.57	26.73	26.50	26.58	974,016	+0.25(+0.95%)
Apr 06, 2018	26.45	26.56	26.27	26.33	2,786,654	-0.07(-0.28%)
Apr 05, 2018	26.34	26.47	26.32	26.41	880,559	+0.26(+0.99%)
Apr 04, 2018	25.73	26.16	25.73	26.15	4,086,294	+0.14(+0.54%)
Apr 03, 2018	25.97	26.04	25.83	26.01	1,691,042	+0.22(+0.84%)
Apr 02, 2018	26.14	26.20	25.62	25.79	2,796,696	-0.35(-1.34%)
Mar 29, 2018		26.14	26.14	26.14	0	+0.20(+0.77%)
Mar 28, 2018	25.92	26.17	25.82	25.94	1,682,932	+0.20(+0.78%)
Mar 27, 2018	26.09	26.13	25.65	25.74	1,920,886	-0.37(-1.40%)
Mar 26, 2018	26.03	26.14	25.76	26.11	1,133,332	+0.51(+1.98%)
Mar 23, 2018	25.87	25.93	25.57	25.60	1,391,601	-0.21(-0.81%)
Mar 22, 2018	25.98	26.10	25.81	25.81	1,707,262	-0.55(-2.08%)
Mar 21, 2018	26.32	26.48	26.27	26.36	737,397	+0.02(+0.06%)
Mar 20, 2018	26.27	26.42	26.26	26.34	784,055	-0.07(-0.28%)
Mar 19, 2018	26.51	26.52	26.29	26.42	657,222	-0.12(-0.47%)
Mar 16, 2018	26.51	26.63	26.49	26.54	741,251	-0.01(-0.03%)
Mar 15, 2018	26.52	26.65	26.50	26.55	636,487	-0.02(-0.06%)
Mar 14, 2018	26.67	26.72	26.43	26.57	794,915	+0.09(+0.35%)
Mar 13, 2018	26.73	26.75	26.43	26.47	818,251	-0.17(-0.62%)
Mar 12, 2018	26.59	26.66	26.55	26.64	873,150	+0.02(+0.06%)
Mar 09, 2018	26.56	26.62	26.49	26.62	837,209	+0.14(+0.53%)
Mar 08, 2018	26.58	26.63	26.41	26.48	888,084	+0.03(+0.13%)
Mar 07, 2018		26.45	26.21	26.45	944,005	+0.12(+0.47%)
Mar 06, 2018	26.35	26.37	26.22	26.32	397,224	+0.16(+0.60%)
Mar 05, 2018	25.84	26.17	25.84	26.17	764,348	+0.05(+0.19%)
Mar 02, 2018	25.96	26.12	25.77	26.12	1,734,849	-0.02(-0.10%)

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.