$25.44 +0.71 (%) iSh MSCI France Shs - NYSEARCA

Jan. 29, 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
4/19/201024.8525.1624.8525.16102,500
4/16/201025.5525.6825.0725.18398,400
4/15/201025.8025.9325.6825.85206,200
4/14/201025.8426.0425.7326.02479,000
4/13/201025.7325.8025.4625.65362,700
4/12/201025.6325.7925.6125.75125,800
4/9/201025.0925.5325.0925.49222,200
4/8/201024.7125.0524.6425.05161,800
4/7/201025.1625.2424.9925.14733,300
4/6/201025.1725.4625.1725.44406,000
4/5/201025.5625.7125.4925.5979,700
4/1/201025.3625.6125.3425.57455,100
3/31/201024.9825.1724.8825.06239,400
3/30/201025.1125.1524.8624.98529,500
3/29/201024.9125.1524.9125.1551,900
3/26/201024.8425.0124.7524.8881,300
3/25/201024.8324.9924.5724.61404,000
3/24/201024.4824.5924.3924.54114,600
3/23/201024.8425.0124.7624.96126,800
3/22/201024.3524.8824.3524.8846,500
3/19/201025.0225.0224.5924.81554,000
3/18/201025.1725.2824.8925.08575,500
3/17/201025.3225.4325.2525.29421,200
3/16/201025.0325.3024.9825.28239,600
3/15/201024.9525.0024.7424.95259,400
3/12/201025.3125.3125.0525.13219,000
3/11/201024.8925.1424.8225.09238,700
3/10/201024.8325.1424.8324.9676,600
3/9/201024.5224.8924.5224.74951,900
3/8/201024.9424.9824.7324.80210,800
3/5/201024.5524.9524.5224.93174,600
3/4/201024.4824.4824.1324.29264,800
3/3/201024.3324.5824.2724.34194,400
3/2/201024.0424.2123.9224.05108,600
3/1/201023.6423.8723.5723.76141,400
2/26/201023.2323.7023.1823.61354,300
2/25/201022.9523.2922.8423.29138,500
2/24/201023.4623.6923.3223.5288,900
2/23/201023.6623.7123.2823.37215,800
2/22/201023.9723.9723.7223.771,402,400
2/19/201023.5823.8323.4523.75162,200
2/18/201023.5923.8523.5823.78124,600
2/17/201023.7623.8423.5623.6773,400
2/16/201023.0723.6922.9623.69111,100
2/12/201022.7822.9822.6722.8982,500
2/11/201022.9323.3222.7623.26181,500
2/10/201023.3523.3923.0423.28906,600
2/9/201023.0723.6522.8923.43425,900
2/8/201022.7623.0422.5222.52457,900
2/5/201023.0023.0722.2822.72723,100
2/4/201024.1024.1023.3723.371,462,400
2/3/201024.7824.8524.4624.6429,300
2/2/201024.6324.8824.5024.78186,300
2/1/201024.3125.0024.2124.36362,300
1/29/201024.1924.3823.7623.83255,200
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center