$25.06 -0.20 (%) iSh MSCI France Shs - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWQ historical data

Date Open High Low Close Volume
11/12/201025.1325.2824.7524.93229,881
11/11/201025.1925.2224.9825.19207,352
11/10/201025.6325.6825.1725.65743,872
11/9/201026.1126.2125.5325.64339,932
11/8/201025.8725.9825.7225.94115,998
11/5/201026.2126.3426.0226.16388,529
11/4/201026.5026.5926.3326.50308,654
11/3/201025.7525.9625.4925.89334,590
11/2/201025.7325.8125.6525.7285,442
11/1/201025.2725.4125.0225.15230,360
10/29/201025.3125.4625.1825.32110,635
10/28/201025.4325.4325.2225.37194,235
10/27/201025.2125.2624.8625.07157,034
10/26/201025.2425.4425.1325.38685,827
10/25/201025.8625.9625.6125.62115,020
10/22/201025.7025.7125.4725.55126,578
10/21/201025.6625.8725.3025.47210,385
10/20/201025.0125.4925.0125.34909,355
10/19/201024.9625.0924.6024.74790,693
10/18/201025.2625.6125.2425.44175,036
10/15/201025.6525.6525.2625.39187,670
10/14/201025.4925.5925.3425.52207,955
10/13/201025.1825.4925.1325.25447,651
10/12/201024.6024.8924.3724.8795,936
10/11/201024.9024.9624.7224.8170,024
10/8/201024.8224.9824.7124.9477,454
10/7/201025.1225.1524.6324.87263,980
10/6/201024.7824.9124.7224.86269,613
10/5/201024.2924.6524.2424.59148,700
10/4/201023.8423.9623.5723.69180,169
10/1/201024.2824.2923.9324.15290,916
9/30/201024.2824.4223.7823.99512,381
9/29/201024.1424.2523.9924.1474,517
9/28/201024.0524.3023.7124.26396,522
9/27/201024.0824.0923.9423.96112,310
9/24/201023.8424.2023.8424.18225,097
9/23/201023.2223.4723.1423.22275,806
9/22/201023.8323.9723.6423.73414,286
9/21/201023.7223.9423.4223.70246,510
9/20/201023.1623.5523.1023.5249,746
9/17/201023.1323.1922.8723.0051,050
9/16/201023.1323.2423.0523.2373,552
9/15/201023.0323.2222.9823.21524,720
9/14/201022.9023.3022.7823.18171,302
9/13/201022.8522.9922.8422.96384,399
9/10/201022.3622.5022.3422.40173,458
9/9/201022.4522.5022.1522.2779,957
9/8/201022.0822.2422.0022.06202,112
9/7/201022.0022.0321.7921.79280,202
9/3/201022.4122.5522.2722.4583,338
9/2/201022.0322.1521.9322.15251,367
9/1/201021.5821.9921.5821.82284,542
8/31/201020.8321.0620.7720.851,352,600
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!