$22.23 -0.52 (%) iSh MSCI France Shs - NYSEARCA

Feb. 8, 2016 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWQ historical data

Date Open High Low Close Volume
2/5/201622.9923.0122.6522.751,022,740
2/4/201622.8623.1522.8123.081,838,830
2/3/201622.8523.0122.4923.002,886,380
2/2/201622.8122.8322.5422.591,287,110
2/1/201623.1323.3523.0623.281,073,750
1/29/201622.9323.2922.9223.292,301,780
1/28/201623.0423.0622.6922.942,006,710
1/27/201622.9023.1422.7422.822,410,470
1/26/201622.6622.9822.6622.981,851,740
1/25/201622.6222.7022.4922.491,667,320
1/22/201622.7322.8322.5922.76908,688
1/21/201621.8822.2221.7022.084,152,830
1/20/201621.9322.0521.4921.923,117,480
1/19/201622.4822.5422.2122.392,177,360
1/15/201622.1722.3422.0122.113,009,620
1/14/201622.6922.9522.5222.822,404,800
1/13/201623.1523.2022.5722.623,837,360
1/12/201623.1323.1722.8523.062,316,310
1/11/201622.9522.9722.6122.761,467,790
1/8/201623.0723.1222.6722.711,421,800
1/7/201622.9123.1422.8822.901,267,400
1/6/201623.0523.2723.0523.22651,678
1/5/201623.5923.6123.3723.59809,592
1/4/201623.7323.8223.3623.821,311,830
12/31/201524.2924.3524.2024.211,404,740
12/30/201524.6824.6824.5424.56767,908
12/29/201524.6524.7824.6024.74592,496
12/28/201524.5224.5424.3824.51554,129
12/24/201524.6024.7024.5924.61358,797
12/23/201524.4724.6924.4724.691,242,110
12/22/201524.1824.3324.0824.291,544,040
12/21/201524.4024.4124.0424.141,295,470
12/18/201524.2124.2824.0624.062,315,660
12/17/201524.7424.7424.4124.421,137,710
12/16/201524.5824.8724.4224.781,527,150
12/15/201524.3724.4424.2724.34815,623
12/14/201524.1924.2223.8524.101,498,560
12/11/201524.1824.2424.0324.071,062,650
12/10/201524.5624.6324.4624.481,259,140
12/9/201524.6324.8724.3624.532,935,890
12/8/201524.6824.7724.5824.73445,734
12/7/201525.0425.0924.9325.07736,846
12/4/201524.7725.1124.7625.09806,651
12/3/201525.1625.1624.6824.761,546,200
12/2/201525.1125.2124.9224.96787,565
12/1/201525.2725.3225.1525.28492,336
11/30/201525.2625.2725.1725.19609,728
11/27/201525.1725.1925.1325.14191,787
11/25/201524.9125.0424.8824.94331,172
11/24/201524.5724.8324.5724.791,724,060
11/23/201525.0425.1224.9024.97452,971
11/20/201525.3825.4025.1825.18369,176
11/19/201525.4325.5025.3425.39362,099
11/18/201525.1825.3825.1025.32688,975
11/17/201525.2125.2925.0425.09959,370
11/16/201524.6825.0224.6825.02768,788
11/13/201524.7824.9024.6524.80681,718
11/12/201525.1225.2725.0725.07897,188
11/11/201525.6125.6125.4425.47406,900
11/10/201525.1825.3725.1525.35726,127
11/9/201525.5525.5925.3325.46653,144
11/6/201525.7725.8525.6225.83728,056
11/5/201526.1026.1625.9526.03514,858
11/4/201526.0326.0425.7925.85714,216
11/3/201525.8726.0925.7926.05588,196
10/30/201525.8725.9925.7925.79658,467
10/29/201525.6025.8025.5925.77514,058
10/28/201525.9326.1225.6025.90835,263
10/27/201525.8525.8725.7525.80438,169
10/26/201526.0426.0925.9626.03384,730
10/23/201526.1326.2326.0426.20621,756
10/22/201525.7125.9525.6925.80737,908
10/21/201525.7125.7425.5025.54598,986
10/20/201525.5025.6025.4925.55371,759
10/19/201525.6525.7025.5725.70319,806
10/16/201525.7625.8125.6525.79400,564
10/15/201525.5825.8525.5725.82914,525
10/14/201525.5025.6425.4425.561,031,560
10/13/201525.3025.5425.2925.39641,113
10/12/201525.6225.6925.5825.63194,029
10/9/201525.7325.7725.6225.711,665,610
10/8/201525.2725.6825.2725.66510,831
10/7/201525.4725.5325.2125.46473,176
10/6/201525.1425.3725.1325.24406,726
10/5/201524.9325.0724.8825.05580,574
10/2/201523.9424.4923.9124.49683,150
10/1/201524.1124.1523.8024.06877,194
9/30/201524.1024.1323.8424.071,071,160
9/29/201523.5123.6723.4323.65880,494
9/28/201523.6623.7223.5023.52719,032
9/25/201524.2024.2623.9124.041,340,850
9/24/201523.6423.8823.4823.761,240,880
9/23/201524.0124.0223.7623.88667,483
9/22/201523.8923.9523.6823.90477,737
9/21/201524.7624.7824.5124.63404,698
9/18/201524.6924.8924.6024.64879,949
9/17/201525.1825.7025.1825.471,773,410
9/16/201525.0725.2125.0025.18593,882
9/15/201524.7024.8924.6324.84986,896
9/14/201524.6624.6924.5124.65536,534
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center