$23.98 -0.06 (%) iSh MSCI France Shs - NYSE ARCA

Aug. 25, 2016 | 10:42 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWQ historical data

Date Open High Low Close Volume
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
7/14/201623.5023.5823.4523.47419,671
7/13/201623.2623.3223.1723.232,304,070
7/12/201623.2023.2423.1023.113,274,970
7/11/201622.7022.7922.6722.69481,090
7/8/201622.3522.3822.2622.351,144,960
7/7/201622.1422.2421.8521.95884,892
7/6/201621.9222.1121.7022.101,028,750
7/5/201622.5122.5222.1122.18685,843
7/1/201623.0123.0322.8722.89959,839
6/30/201622.5522.9422.4822.871,921,720
6/29/201622.4322.5122.3522.431,848,230
6/28/201621.9322.0521.7722.04899,424
6/27/201621.4421.4621.0021.391,137,400
6/24/201622.0222.5721.8321.902,494,000
6/23/201624.4224.7824.2224.701,286,940
6/22/201624.0324.0723.8223.822,112,690
6/21/201624.4024.6124.2624.451,154,960
6/20/201624.3824.4124.2024.211,417,050
6/17/201623.4023.6523.3023.641,197,600
6/16/201622.8523.3622.6623.331,383,740
6/15/201623.2323.3723.1423.191,818,190
6/14/201623.1723.2322.8823.013,276,390
6/13/201623.5923.8223.4923.55721,645
6/10/201624.1624.2023.8823.93621,855
6/9/201624.7424.8624.6724.72473,887
6/8/201625.1725.1925.0725.14305,793
6/7/201625.1425.2225.1225.141,472,400
6/6/201624.8925.0024.8524.951,505,040
6/3/201624.7924.8824.6724.86516,019
6/2/201624.6524.7424.5724.74780,405
6/1/201624.5524.7324.5524.69691,649
5/31/201624.8424.9124.6324.70653,742
5/27/201624.7724.7824.6724.75677,243
5/26/201624.8824.9224.8024.85577,322
5/25/201624.5724.6924.5724.64653,857
5/24/201624.2124.4524.2124.40522,411
5/23/201623.8824.0123.8723.94247,253
5/20/201623.9924.1123.9924.06778,257
5/19/201623.7523.8023.6623.78756,654
5/18/201623.8324.1423.7623.87978,289
5/17/201624.0324.1323.8823.91648,019
5/16/201623.9624.1823.9624.17536,595
5/13/201624.0624.1723.8523.92842,659
5/12/201624.4924.5024.1524.26749,668
5/11/201624.2724.4324.2724.331,810,610
5/10/201624.3024.4724.2924.473,657,360
5/9/201624.2924.3724.1724.18513,558
5/6/201624.0224.2424.0124.23934,721
5/5/201624.1524.2124.0524.131,406,850
5/4/201624.3924.4524.2624.29778,492
5/3/201624.7524.7524.5524.57738,014
5/2/201624.9125.0224.8625.01496,706
4/29/201624.8324.8924.6524.752,404,740
4/28/201624.8025.0424.8024.861,679,730
4/27/201624.9925.1724.9925.10840,912
4/26/201624.9524.9624.8224.92557,043
4/25/201624.7824.8724.7424.87884,700
4/22/201624.8724.9624.8024.891,209,190
4/21/201625.0925.1024.9024.94982,890
4/20/201625.1425.1925.0125.071,437,550
4/19/201625.0325.1525.0025.101,089,460
4/18/201624.4724.7324.4624.67752,014
4/15/201624.5624.6124.4724.48366,161
4/14/201624.6124.6224.5224.54458,875
4/13/201624.4624.5824.4224.53398,047
4/12/201623.9024.1223.7624.07885,008
4/11/201623.9624.0623.7523.76664,919
4/8/201623.7923.8823.6623.752,493,750
4/7/201623.5023.5723.3223.371,177,200
4/6/201623.5223.8223.4723.82641,654
4/5/201623.4623.5623.4023.46697,255
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center