$24.19 0.00 (%) iSh MSCI France Shs - NYSE ARCA

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWQ historical data

Date Open High Low Close Volume
12/6/201623.9324.2123.9224.19715,138
12/5/201623.6723.9223.6723.88753,134
12/2/201623.2923.5023.2623.39616,717
12/1/201623.4723.5123.3723.46493,497
11/30/201623.5823.5923.4423.451,056,420
11/29/201623.2723.5523.2623.502,012,640
11/28/201623.2023.2623.1223.14263,167
11/25/201623.3523.3823.3423.37253,780
11/23/201623.1223.2323.0723.21376,202
11/21/201623.3123.4323.2923.42325,780
11/18/201623.2123.2223.1023.15211,147
11/17/201623.3523.4523.3123.38603,769
11/16/201623.2923.3723.2223.322,907,100
11/15/201623.4423.6323.4123.621,536,120
11/14/201623.3723.5123.3323.47650,855
11/11/201623.7323.7623.5123.62512,644
11/10/201624.0324.1023.7023.90552,859
11/9/201623.7524.1723.7524.07455,529
11/8/201623.8624.0523.8223.99322,000
11/7/201623.8223.8923.7823.89283,831
11/4/201623.5723.6823.5023.531,293,730
11/3/201623.8623.9123.7823.801,138,540
11/2/201623.9123.9423.7523.79870,536
11/1/201624.0724.1123.8723.95630,305
10/31/201624.0124.0623.9124.05199,204
10/28/201624.0124.1624.0024.06597,395
10/27/201623.9723.9923.8623.90575,029
10/26/201623.8523.9523.7823.83475,552
10/25/201623.9323.9523.8023.92217,459
10/24/201624.1024.1223.9524.01435,266
10/21/201623.7923.9323.7623.93515,751
10/20/201623.9124.0723.8924.01266,827
10/19/201623.9424.0323.9223.98281,072
10/18/201623.9624.0223.8923.96244,590
10/17/201623.7223.7923.6323.72517,989
10/14/201623.9023.9723.7323.73350,633
10/13/201623.3923.7123.3523.65190,879
10/12/201623.7323.8123.6723.731,134,480
10/11/201624.1024.1123.7623.81431,394
10/10/201624.1024.1924.1024.14252,591
10/7/201624.0924.1123.8324.02539,798
10/6/201624.2124.2424.1124.16237,421
10/5/201624.2624.3024.2224.27344,829
10/4/201624.2424.3124.0324.14716,569
10/3/201624.0924.1224.0224.09436,732
9/30/201623.9124.2023.8824.16580,283
9/29/201624.1824.2323.7023.80448,623
9/28/201624.0924.2323.9424.23202,309
9/27/201623.6623.9523.6523.93485,169
9/26/201624.0024.0423.9323.94245,065
9/23/201624.2624.3424.2224.221,172,440
9/22/201624.5024.6024.3524.38271,235
9/21/201623.8224.0323.7224.02449,028
9/20/201623.8523.8723.6923.70273,336
9/19/201623.7023.7923.6223.65497,789
9/16/201623.4423.4723.3523.44627,009
9/15/201623.6723.8623.5823.81410,857
9/14/201623.7023.8823.6623.722,569,320
9/13/201624.0224.0923.7523.851,263,320
9/12/201623.9024.3623.8824.34373,498
9/9/201624.4524.4524.1324.15263,865
9/8/201624.6524.7524.5624.64246,776
9/7/201624.6524.7224.5924.65215,857
9/6/201624.5124.6424.5024.60236,892
9/2/201624.4224.5124.2924.47362,765
9/1/201624.0124.1123.9124.10487,618
8/31/201624.0124.0323.8023.87380,132
8/30/201623.9824.0323.8923.92364,469
8/29/201623.7423.9523.7423.93290,664
8/26/201624.1024.3523.7423.87644,337
8/25/201623.9724.0123.9123.92149,686
8/24/201624.1324.1724.0324.04197,684
8/23/201624.1924.2724.0824.08305,477
8/22/201623.9424.0823.9124.07147,244
8/19/201623.9624.1223.9124.12248,142
8/18/201624.1224.3124.1224.31150,044
8/17/201624.0924.2524.0024.17180,800
8/16/201624.2524.3424.2224.25177,263
8/15/201624.2824.3324.2424.25129,405
8/12/201624.2624.3024.1824.21547,788
8/11/201624.1324.2624.1324.18309,425
8/10/201624.0524.0623.9623.98116,881
8/9/201623.7923.9423.7923.84589,594
8/8/201623.6223.6523.5723.61152,355
8/5/201623.5223.6223.4923.58316,452
8/4/201623.3523.4423.3223.43465,065
8/3/201623.2523.3723.2523.36259,967
8/2/201623.5923.6123.4323.51201,308
8/1/201623.7623.8523.6723.70475,480
7/29/201623.8523.9823.7823.95388,015
7/28/201623.8023.8323.6723.79282,890
7/27/201623.6823.7223.4723.67600,508
7/26/201623.3023.4023.2323.37273,145
7/25/201623.3223.3223.1723.23655,768
7/22/201623.2923.2923.1623.22294,223
7/21/201623.1723.2823.1223.19397,521
7/20/201623.1823.2823.1423.23342,688
7/19/201623.0123.0622.9623.04480,600
7/18/201623.1423.3523.1023.25536,236
7/15/201623.3323.3723.2223.28575,229
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center