$26.23 -0.32 (%) iSh MSCI France Shs - NYSEARCA

Oct. 1, 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
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
7/30/201428.0028.0527.6827.841,252,550
7/29/201428.2328.2728.0328.051,236,660
7/28/201428.0128.1527.8228.06311,692
7/25/201428.2228.2327.8928.03325,715
7/24/201428.5228.5628.4528.49512,717
7/23/201428.4128.4228.2728.28267,404
7/22/201428.2428.3228.1928.26808,728
7/21/201428.0328.1027.9428.05330,611
7/18/201428.0528.3128.0128.25267,173
7/17/201428.2228.3727.8627.91774,123
7/16/201428.4828.4828.3528.39777,515
7/15/201428.3828.3928.0228.16533,398
7/14/201428.5428.5528.4328.45491,547
7/11/201428.1928.3328.1328.30388,515
7/10/201428.0828.2628.0228.23411,197
7/9/201428.4828.6528.4628.62361,405
7/8/201428.6728.6928.4228.50397,216
7/7/201428.9829.0128.8528.94347,699
7/3/201429.3029.4229.3029.35209,649
7/2/201429.1729.2429.1529.231,458,190
7/1/201429.3129.4329.2529.31564,385
6/30/201429.0429.2029.0429.15544,915
6/27/201429.0629.2229.0229.22331,308
6/26/201429.1829.2028.8129.20334,249
6/25/201429.1429.2829.0929.26451,089
6/24/201430.1130.1329.9129.96220,194
6/20/201430.2830.3630.1330.23191,181
6/19/201430.5030.5430.3730.39127,036
6/18/201430.1530.3630.0130.32281,770
6/17/201429.9630.1129.9530.10164,917
6/16/201430.0330.1129.9630.01192,624
6/13/201430.1130.1729.9730.09214,040
6/12/201430.2630.3030.1530.19194,702
6/11/201430.3330.3430.1530.19480,987
6/10/201430.4730.5430.4030.51248,994
6/9/201430.5130.6430.4530.59192,415
6/6/201430.6530.7330.5930.73369,610
6/5/201430.3230.5130.1830.49705,996
6/4/201429.9430.0329.9330.00779,815
6/3/201430.0730.1329.9830.012,296,470
6/2/201430.2030.2030.0630.16245,313
5/30/201430.0630.2130.0330.20255,433
5/29/201430.1030.1330.0630.12121,550
5/28/201430.0730.1029.9930.03240,222
5/27/201430.1030.1830.0530.17180,999
5/23/201429.7929.8829.7529.85414,913
5/22/201429.7229.8229.7029.78168,789
5/21/201429.6829.8229.6729.82243,423
5/20/201429.7529.7829.5429.64614,605
5/19/201429.7729.8529.7129.81219,922
5/16/201429.6329.7329.5729.73258,872
5/15/201429.7929.7929.5429.70859,800
5/13/201430.0730.0829.9730.07576,501
5/12/201430.0130.0929.9730.09245,340
5/8/201430.0530.2030.0130.04457,753
5/7/201429.8930.0429.7930.04832,092
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center