ISHARES MSCI FRANCE INDEX $25.47

up +0.14


18/6/2013 04:18 PM  |  NYSEARCA : EWQ  |  Industries :
Type:

EWQ historical data

Date Open High Low Close Volume
6/18/2013 25.37 25.51 25.36 25.47 27540
6/17/2013 25.38 25.47 25.19 25.33 5382
6/14/2013 25.01 25.13 24.81 24.92 10528
6/13/2013 24.81 25.18 24.76 25.16 3106
6/12/2013 25.08 25.09 24.76 24.80 4418
6/11/2013 24.73 24.94 24.68 24.83 115324
6/10/2013 25.15 25.15 24.99 25.10 3618
6/7/2013 24.95 25.23 24.84 25.11 4375
6/6/2013 24.79 24.93 24.66 24.92 5978
6/5/2013 24.93 24.94 24.65 24.66 5348
6/4/2013 25.21 25.27 24.96 25.08 3493
6/3/2013 25.12 25.29 24.97 25.25 9443
5/31/2013 25.27 25.31 25.00 25.00 2891
5/30/2013 25.52 25.64 25.49 25.53 4222
5/29/2013 25.32 25.34 25.17 25.29 5206
5/28/2013 25.63 25.67 25.40 25.46 5814
5/24/2013 25.07 25.19 24.98 25.18 3334
5/23/2013 24.95 25.25 24.90 25.21 5611
5/22/2013 25.47 25.76 25.12 25.23 6039
5/21/2013 25.31 25.56 25.22 25.46 5927
5/20/2013 25.13 25.35 25.10 25.28 5653
5/17/2013 25.00 25.23 24.98 25.19 4617
5/16/2013 24.96 25.12 24.86 24.92 9558
5/15/2013 24.83 25.07 24.83 25.05 4648
5/14/2013 24.97 25.12 24.97 25.04 16664
5/13/2013 24.95 25.03 24.89 25.00 7469
5/10/2013 24.97 25.09 24.87 25.08 4485
5/9/2013 25.11 25.15 24.84 24.93 7424
5/8/2013 25.14 25.27 25.12 25.27 12512
5/7/2013 25.00 25.02 24.81 24.91 6046
5/6/2013 24.81 24.86 24.67 24.83 6044
5/3/2013 24.75 24.91 24.74 24.86 9508
5/2/2013 24.27 24.57 24.23 24.51 18065
5/1/2013 24.52 24.55 24.23 24.27 4924
4/30/2013 24.51 24.60 24.43 24.53 9203
4/29/2013 24.31 24.61 24.29 24.57 5390
4/26/2013 23.98 24.06 23.95 24.04 9444
4/25/2013 24.11 24.20 24.01 24.02 6582
4/24/2013 23.95 24.18 23.92 24.11 12971
4/23/2013 23.56 23.81 23.56 23.78 17181
4/22/2013 23.08 23.22 22.89 23.18 7510
4/19/2013 23.02 23.12 22.94 23.02 6740
4/18/2013 22.87 22.88 22.60 22.73 11618
4/17/2013 23.12 23.12 22.64 22.81 5959
4/16/2013 23.59 23.61 23.41 23.59 2123
4/15/2013 23.51 23.53 23.18 23.19 4363
4/12/2013 23.66 23.81 23.57 23.79 4843
4/11/2013 23.84 24.06 23.80 23.88 2237
4/10/2013 23.55 23.74 23.52 23.66 3369
4/9/2013 23.27 23.43 23.09 23.32 3275
4/8/2013 23.22 23.24 23.09 23.23 4939
4/5/2013 22.96 23.19 22.93 23.18 11063
4/4/2013 23.23 23.42 23.15 23.39 3774
4/3/2013 23.57 23.63 23.30 23.35 3735
4/2/2013 23.42 23.71 23.38 23.43 19210
4/1/2013 23.15 23.23 23.01 23.07 2880
3/28/2013 23.19 23.28 23.12 23.21 10771
3/27/2013 22.79 23.01 22.75 22.99 25648
3/26/2013 23.38 23.49 23.23 23.38 5213
3/25/2013 23.76 23.80 23.08 23.19 22006
3/22/2013 23.71 23.88 23.62 23.82 15874
3/21/2013 23.55 23.74 23.43 23.54 15115
3/20/2013 23.97 24.05 23.89 23.93 47075
3/19/2013 23.86 23.92 23.42 23.62 33582
3/18/2013 23.73 24.11 23.72 23.89 24629
3/15/2013 24.27 24.33 24.14 24.23 9975
3/14/2013 24.13 24.35 24.09 24.30 23951
3/13/2013 24.03 24.10 23.86 24.06 23870
3/12/2013 24.29 24.34 24.07 24.15 6306
3/11/2013 24.07 24.22 24.03 24.21 19794
3/8/2013 24.12 24.20 23.92 24.17 29958
3/7/2013 23.96 24.12 23.91 24.09 11657
3/6/2013 23.89 23.93 23.69 23.79 11242
3/5/2013 23.80 23.92 23.78 23.83 8955
3/4/2013 23.32 23.54 23.28 23.53 2805
3/1/2013 23.21 23.42 23.07 23.38 8260
2/28/2013 23.44 23.70 23.42 23.47 5969
2/27/2013 23.12 23.66 23.11 23.59 17782
2/26/2013 23.18 23.30 22.84 23.04 7401
2/25/2013 24.30 24.30 22.79 22.85 15228
2/22/2013 23.57 23.81 23.44 23.80 7879
2/21/2013 23.33 23.38 23.11 23.23 20928
2/20/2013 24.18 24.21 23.75 23.77 11451
2/19/2013 24.06 24.25 24.06 24.22 22510
2/15/2013 23.85 23.88 23.55 23.67 13571
2/14/2013 23.66 23.80 23.61 23.74 4632
2/13/2013 24.04 24.13 23.95 24.00 3683
2/12/2013 23.77 24.01 23.75 23.91 21039
2/11/2013 23.69 23.75 23.48 23.65 18858
2/8/2013 23.52 23.63 23.50 23.59 2342
2/7/2013 23.72 23.73 23.26 23.41 3045
2/6/2013 23.67 23.88 23.66 23.84 3061
2/5/2013 24.11 24.26 24.07 24.17 4686
2/4/2013 24.24 24.30 23.78 23.82 8314
2/1/2013 24.80 24.95 24.68 24.87 9648
1/31/2013 24.42 24.56 24.32 24.33 7677
1/30/2013 24.59 24.70 24.53 24.54 15478
1/29/2013 24.47 24.64 24.44 24.63 7967
1/28/2013 24.55 24.56 24.45 24.54 6426
1/25/2013 24.48 24.58 24.40 24.58 5471
Marketplace
Trading Center