$25.03 0.00 (%) iSh MSCI France Shs - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWQ historical data

Date Open High Low Close Volume
12/19/201424.9325.1124.8425.031,475,260
12/18/201424.9625.2024.8925.18913,420
12/17/201424.2724.8524.2724.62974,432
12/16/201424.0924.7724.0524.411,371,230
12/15/201424.7624.8424.1124.142,072,860
12/12/201425.0725.1624.5824.631,222,260
12/11/201425.2725.4025.1025.111,305,670
12/10/201425.6225.6225.2625.311,016,930
12/9/201425.6025.7825.5225.701,465,870
12/8/201426.0626.0925.9225.96607,730
12/5/201426.1626.2926.1426.20632,681
12/4/201426.0226.2125.8126.04704,265
12/3/201426.1426.1926.0726.13305,298
12/2/201426.3226.3226.2026.25255,155
12/1/201426.3726.4426.2726.34690,317
11/28/201426.2726.3626.2526.31284,407
11/26/201426.3526.4626.3226.45224,188
11/25/201426.3226.4326.2726.35395,620
11/24/201426.2026.2726.1226.27991,003
11/21/201425.9926.0225.7925.89699,707
11/20/201425.4325.6425.4225.56342,526
11/19/201425.9025.9225.6725.81407,549
11/18/201425.6525.8525.6525.81371,781
11/17/201425.2625.4125.2225.37235,034
11/14/201425.0825.3825.0825.34427,973
11/13/201425.0525.2925.0525.20144,803
11/12/201425.0925.2025.0425.10229,907
11/11/201425.3525.5125.2825.47281,251
11/10/201425.2125.2925.1225.27335,455
11/7/201425.0725.1824.9025.16444,055
11/6/201425.3925.5025.1525.24821,496
11/5/201425.2425.3425.1725.27392,376
11/4/201425.1425.1924.9525.09962,068
11/3/201425.3325.3625.1525.241,164,700
10/31/201425.4925.5725.4025.552,397,900
10/30/201424.8525.2624.8225.20240,156
10/29/201425.3125.3924.9125.01686,905
10/28/201425.2225.3425.1725.34610,332
10/27/201424.9125.1924.8125.071,133,440
10/24/201425.2825.3025.1325.272,355,930
10/23/201425.1325.3625.1225.171,578,520
10/22/201425.0325.0924.7224.751,096,920
10/21/201424.9125.1524.9025.131,214,890
10/20/201424.4124.7124.4024.661,618,570
10/17/201424.6724.7924.5224.601,256,160
10/16/201423.6324.3123.5924.03869,828
10/15/201424.4124.4523.8824.381,063,440
10/14/201424.7824.9224.6424.68990,243
10/13/201424.8524.9124.5524.57812,764
10/10/201424.8024.9124.5424.542,833,650
10/9/201425.4025.4724.8324.87933,016
10/8/201425.3725.7925.2225.76721,964
10/7/201425.6025.6125.2825.29681,107
10/6/201425.9025.9825.7025.91388,719
10/3/201425.6625.7325.6025.69708,112
10/2/201426.1726.1725.6425.871,044,900
10/1/201426.3826.3826.1526.23924,183
9/30/201426.4726.7426.4426.55293,642
9/29/201426.3526.4726.3326.45567,535
9/26/201426.6526.8026.5726.75474,849
9/25/201426.8126.8126.4526.50378,143
9/24/201426.8027.0526.7227.02351,652
9/23/201426.8827.0026.7926.81487,004
9/22/201427.3827.3827.1727.27471,334
9/19/201427.4427.4927.3327.351,067,200
9/18/201427.5427.6127.5227.54267,890
9/17/201427.5527.5927.3127.36274,433
9/16/201427.2627.5527.2527.50381,747
9/15/201427.4727.5027.3927.47275,507
9/12/201427.4727.6027.3627.51354,158
9/11/201427.4327.5427.3727.50219,128
9/10/201427.5027.6127.4427.61234,883
9/9/201427.5227.5827.4627.55389,300
9/8/201427.7327.7727.5027.57775,428
9/5/201427.8627.9127.7627.88437,637
9/4/201427.8628.0327.7327.80623,860
9/3/201427.8727.9027.7627.81682,081
9/2/201427.5927.6027.4327.55857,462
8/29/201427.5327.6027.3927.57508,865
8/28/201427.5127.6327.4727.57505,848
8/27/201427.7627.8327.6727.73514,322
8/26/201427.6627.8027.6227.65417,179
8/25/201427.2627.4727.2227.39582,491
8/22/201427.1427.1926.8827.04572,562
8/21/201427.1927.3427.1927.281,777,590
8/20/201426.9327.0626.8926.98483,049
8/19/201427.1527.2027.1127.20503,291
8/18/201427.1327.1427.0727.141,879,960
8/15/201427.2727.3326.7026.973,150,160
8/14/201427.0527.0826.9727.01517,959
8/13/201426.9426.9926.8426.86730,140
8/12/201426.7326.7926.6326.761,570,930
8/11/201426.9027.0026.8426.84697,848
8/8/201426.6326.9026.5726.88737,326
8/7/201426.9126.9426.4226.50794,341
8/6/201426.7527.0326.7126.91634,383
8/5/201427.1727.2226.8626.94924,168
8/4/201427.2927.3627.0827.30693,868
8/1/201427.1627.2926.9927.101,097,340
7/31/201427.4627.5227.2127.231,735,720
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center