$25.03 -0.15 (%) iSh MSCI France Shs - NYSEARCA

Dec. 19, 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
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
1/28/201024.5824.6423.8324.14211,800
1/27/201024.5424.7524.3824.7278,800
1/26/201024.7325.0224.6224.7231,500
1/25/201025.1225.1524.7924.8964,400
1/22/201024.9625.1524.4924.5676,300
1/21/201025.7625.8924.9825.15161,700
1/20/201026.0826.0825.6025.85140,300
1/19/201026.2026.7126.2026.71105,800
1/15/201026.7826.7826.3026.5277,500
1/14/201026.8827.0826.8327.06169,300
1/13/201027.0027.1026.7727.0479,900
1/12/201026.8327.0026.6926.81142,400
1/11/201027.3027.3227.1527.32120,500
1/8/201026.7727.1026.7327.09155,300
1/7/201026.5626.7726.5426.7287,400
1/6/201026.6926.8526.6226.84117,200
1/5/201026.8826.8926.6026.70164,000
1/4/201026.5526.8326.5526.7797,300
12/31/200926.1626.1825.8525.8543,900
12/30/200926.0226.1726.0226.1451,800
12/29/200926.4326.5526.2326.3987,600
12/28/200926.2426.3226.1926.2866,300
12/24/200926.1126.1325.9426.0234,700
12/23/200925.8726.0925.7925.97116,500
12/22/200925.8225.8425.6725.79104,600
12/21/200925.5625.8325.5625.80359,800
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center