$24.19 -0.54 (%) iSh MSCI France Shs - NYSEARCA

Sep. 4, 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
9/4/201524.1824.2724.0524.19880,508
9/3/201524.8324.9924.6524.731,039,630
9/2/201524.7624.7824.5024.75866,438
9/1/201524.5524.6124.3524.421,492,180
8/31/201524.9925.1224.8925.02759,489
8/28/201525.1025.1825.0025.06986,314
8/27/201525.1425.2925.0325.261,444,410
8/26/201525.0325.0424.4925.021,700,160
8/25/201525.3125.3124.4124.502,620,950
8/24/201524.6425.0323.8324.403,399,900
8/21/201525.5525.7225.0325.141,237,840
8/20/201525.9025.9125.5225.54675,490
8/19/201526.0826.3025.9726.19851,319
8/18/201526.4426.4526.2826.35342,500
8/17/201526.3726.6426.3126.62233,638
8/14/201526.5326.6626.4726.62291,374
8/13/201526.6426.7526.5926.66369,349
8/12/201526.5826.7626.3326.76643,550
8/11/201527.1627.1826.9527.071,663,300
8/10/201527.1727.4627.1427.44492,280
8/7/201526.9927.1626.9427.14491,708
8/6/201527.2227.2627.0927.17450,780
8/5/201527.0327.1527.0027.07483,546
8/4/201526.8626.9226.7026.77549,911
8/3/201526.9227.0026.7526.851,350,080
7/31/201526.8826.9426.7126.78481,550
7/30/201526.4326.5126.2426.50652,705
7/29/201526.4226.7226.4226.541,296,840
7/28/201526.3326.5326.2226.511,349,880
7/27/201526.3826.4126.1826.22591,722
7/24/201526.6926.7126.4826.51551,733
7/23/201526.7726.8526.6626.69543,488
7/22/201526.5426.6626.5326.66293,841
7/21/201526.7426.8126.7226.78441,536
7/20/201526.8226.8226.7326.74284,539
7/17/201526.7226.7226.5926.66709,197
7/16/201526.7626.8326.6826.73538,869
7/15/201526.5426.5726.3126.45725,189
7/14/201526.4726.6226.4126.58649,178
7/13/201526.4726.4926.3426.37680,145
7/10/201526.3626.4826.2026.412,689,620
7/9/201525.2425.3425.0425.07632,879
7/8/201524.7824.7924.4924.581,181,400
7/7/201524.5925.0624.2424.991,392,590
7/6/201525.2825.3024.8324.951,304,800
7/2/201525.8925.9025.7025.79810,229
7/1/201526.1526.1725.7925.92924,953
6/30/201526.2826.2925.5825.732,178,550
6/29/201526.3226.4625.9926.051,981,620
6/26/201527.2227.3327.0327.12977,198
6/25/201527.0827.1526.9126.99733,093
6/24/201527.5227.6227.4127.43838,513
6/23/201527.6327.6827.5827.61626,075
6/22/201527.5827.8927.5027.63971,009
6/19/201526.7126.7926.6126.67494,083
6/18/201526.5727.1626.5526.741,947,740
6/17/201526.5226.5526.2026.46868,527
6/16/201526.4826.6726.4226.62226,327
6/15/201526.4426.6526.4026.63542,252
6/12/201526.8327.0526.6626.97583,917
6/11/201527.3927.5427.1927.37723,360
6/10/201527.0427.4126.9927.26444,888
6/9/201526.6426.7826.4526.631,141,280
6/8/201526.6626.7426.5526.671,086,340
6/5/201526.6526.8426.5126.70901,238
6/4/201527.3927.7627.0727.16824,659
6/3/201527.5327.7727.5127.61506,332
6/2/201527.1527.4127.1227.25500,316
6/1/201526.9727.0026.6926.85572,562
5/29/201527.1927.2226.7626.93608,579
5/28/201527.3527.4327.0827.42306,870
5/27/201527.0127.5026.9927.46800,288
5/26/201527.2627.2826.8826.97473,096
5/22/201527.6427.6627.5327.562,323,900
5/21/201527.7027.8727.6627.80197,569
5/20/201527.6127.8027.5627.71488,056
5/19/201527.6227.7127.5527.65393,742
5/18/201527.5627.6827.4827.60424,224
5/15/201527.7327.9027.5827.87502,325
5/14/201527.6927.8327.6527.81673,968
5/13/201527.5427.6227.2527.27605,295
5/12/201527.1427.1726.9827.051,359,580
5/11/201527.1927.2827.0927.15287,238
5/8/201527.3927.6527.3827.54224,337
5/7/201527.0227.1226.8827.00440,530
5/6/201527.1927.3727.0927.22486,914
5/5/201527.2027.2026.8426.88670,303
5/4/201527.4827.5327.3227.34857,489
5/1/201527.3327.5327.2527.511,043,000
4/30/201527.1327.3627.0727.161,074,470
4/29/201527.2327.3526.9827.08672,049
4/28/201527.3027.4227.1727.41593,231
4/27/201527.4727.6427.4627.49420,332
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!