$25.83 -0.49 (%) iSh MSCI France Shs - NYSEARCA

Mar. 6, 2015 | 12:33 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWQ historical data

Date Open High Low Close Volume
5/21/201020.1120.8720.1120.81453,600
5/20/201020.3120.7519.8920.36374,500
5/19/201020.8021.1220.5521.03881,600
5/18/201021.4621.5820.5320.691,894,400
5/17/201021.1321.2520.5621.13116,300
5/14/201021.7121.7120.9821.15172,600
5/13/201022.2722.4522.0422.10599,900
5/12/201022.4122.6822.3722.5183,800
5/11/201022.0122.5621.9022.16220,800
5/10/201022.5622.7422.2522.50294,100
5/7/201020.6821.1019.9420.643,013,800
5/6/201021.7622.4319.2520.57559,700
5/5/201021.9922.2721.8721.94472,500
5/4/201023.0723.1022.5722.69215,100
5/3/201023.7123.9423.6723.81659,800
4/30/201023.9823.9823.5623.56145,000
4/29/201023.7224.0023.7223.84311,000
4/28/201023.6723.7223.1323.411,428,600
4/27/201024.4124.6223.4223.51586,900
4/26/201024.8824.9824.7724.86214,300
4/23/201024.5324.9124.5024.86201,200
4/22/201024.5524.7224.3324.64706,800
4/21/201025.0925.1724.8425.00377,800
4/20/201025.2925.3925.2025.28109,500
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center