$27.16 +0.09 (%) iSh MSCI France Shs - NYSEARCA

Apr. 24, 2015 | 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
4/24/201527.0727.2526.9227.16598,944
4/23/201526.7727.1326.7127.07230,381
4/22/201526.8426.9826.7326.94217,808
4/21/201526.8226.9426.7926.90361,385
4/20/201526.6226.8126.6226.68238,697
4/17/201526.6526.7426.5326.67580,326
4/16/201526.9927.1426.8127.00709,183
4/15/201526.8927.0026.7226.95472,880
4/14/201526.7626.8226.6926.78253,616
4/13/201526.7026.7826.5226.62404,464
4/10/201526.6626.7626.5826.75237,106
4/9/201526.8126.8126.6426.75748,265
4/8/201526.9026.9126.5926.71511,222
4/7/201526.8626.9726.6926.72724,046
4/6/201526.5027.0226.5026.84647,233
4/2/201526.4626.5726.4026.56305,100
4/1/201526.3526.3526.0526.26608,842
3/31/201525.9726.1125.9125.98338,234
3/30/201526.4526.5026.3726.38522,252
3/27/201526.2226.4726.1526.42572,467
3/26/201526.1726.2625.9126.14539,000
3/25/201526.6226.6726.3726.38715,995
3/24/201526.6726.7626.5826.61561,180
3/23/201526.5226.6326.4126.55327,138
3/20/201526.2926.6126.2126.42408,834
3/19/201525.7525.8325.6225.72466,050
3/18/201525.6426.2725.6026.19535,774
3/17/201525.6625.7025.5225.65413,647
3/16/201525.6325.8125.6325.78841,398
3/13/201525.3525.4025.2225.34730,228
3/11/201525.3125.4725.2125.35593,742
3/10/201525.3425.3925.1525.17553,410
3/9/201525.8025.8725.7225.82409,667
3/6/201526.0026.0525.7925.81595,250
3/5/201526.3026.4126.2226.32300,478
3/4/201526.1326.1925.9826.16329,376
3/3/201526.3726.4126.1826.27224,711
3/2/201526.4626.5126.3726.50352,890
2/27/201526.4826.6426.3826.50359,806
2/26/201526.3826.4526.3226.37294,231
2/25/201526.5626.6726.5226.62593,819
2/24/201526.4526.7226.3726.69429,349
2/23/201526.4526.5426.4226.49819,876
2/20/201526.0726.8026.0326.67987,656
2/19/201526.3926.4826.3126.33486,395
2/18/201526.2126.3926.1326.32778,765
2/17/201526.0426.2625.8926.24868,231
2/13/201526.1626.2326.0626.18748,579
2/12/201525.8326.1525.8326.15803,070
2/11/201525.4725.5725.3625.51747,892
2/10/201525.5925.6925.4425.66358,244
2/9/201525.0925.4225.0925.31445,102
2/6/201525.6225.7125.3425.401,217,890
2/5/201525.7526.0225.6826.00968,146
2/4/201525.6325.8125.4425.461,153,930
2/3/201525.6325.9625.6325.941,545,780
2/2/201525.0325.3425.0025.321,144,860
1/30/201525.0925.2124.9024.951,078,440
1/29/201525.1625.4525.1125.441,179,190
1/28/201525.1825.2924.7224.731,370,300
1/27/201525.2425.4325.1625.391,233,580
1/26/201525.2025.4725.1325.41563,840
1/23/201524.9425.1724.9224.952,099,020
1/22/201524.8925.1724.8125.08595,335
1/21/201524.6524.9724.6224.971,023,270
1/20/201524.7824.7924.6024.73812,380
1/16/201524.1224.5524.1124.52776,459
1/15/201524.1424.2423.9724.05582,156
1/14/201524.0124.1823.9024.071,622,080
1/13/201524.2724.3723.8224.07811,151
1/12/201524.0224.1123.7423.99501,472
1/9/201524.0324.0323.6523.85576,230
1/8/201523.8324.1823.8124.04539,045
1/6/201523.5823.7623.3123.38835,688
1/5/201523.9423.9523.5623.64955,181
1/2/201524.7024.9624.4624.521,652,390
12/31/201424.8724.9024.5824.65655,260
12/30/201425.0725.0924.8224.83633,681
12/29/201425.0725.3025.0425.20461,073
12/26/201425.3725.4925.3225.41335,772
12/24/201425.2125.4425.1625.42621,071
12/23/201425.1625.3225.1525.22402,604
12/22/201425.1025.1625.0025.11719,991
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center