$26.42 +0.28 (%) iSh MSCI France Shs - NYSEARCA

Mar. 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
6/14/201021.3421.5021.1221.1360,300
6/11/201020.4820.8520.4820.84226,600
6/10/201020.3920.7020.3120.64112,000
6/9/201019.8420.0919.5419.59324,300
6/8/201019.3619.7519.2419.71948,500
6/7/201019.7619.8819.4119.42204,400
6/4/201020.1520.2519.5419.64333,500
6/3/201021.0521.1020.6820.88223,600
6/2/201020.2920.9420.2920.94238,600
6/1/201020.2320.9020.1820.21110,200
5/28/201020.9621.0020.4720.56915,900
5/27/201020.4721.0420.3521.01545,800
5/26/201020.0320.2519.5919.60238,900
5/25/201019.4420.0619.2420.035,812,200
5/24/201020.4020.5820.1220.12236,300
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center