$26.22 -0.29 (%) iSh MSCI France Shs - NYSEARCA

Jul. 27, 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
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
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
  • Showing 1-100 of 1,253 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!