$27.16 +0.09 (%) iSh MSCI France Shs - NYSEARCA

Apr. 24, 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
7/12/201021.0921.3221.0721.24774,100
7/9/201021.1121.3621.0921.31504,100
7/8/201021.1821.3521.0621.34274,500
7/7/201020.3821.0320.3721.02192,500
7/6/201020.4420.6120.0920.23228,000
7/2/201020.0720.1319.6819.85358,900
7/1/201019.8219.9319.5419.921,777,700
6/30/201019.7120.0119.5619.5669,000
6/29/201020.0320.0419.6019.69251,000
6/28/201020.6720.8320.4720.55212,000
6/25/201020.5220.7120.3720.65401,500
6/24/201020.9720.9720.5620.6495,800
6/23/201021.2121.3820.8621.18299,400
6/22/201021.8721.9921.5321.61165,100
6/21/201022.3622.3621.7421.90169,100
6/18/201021.9422.0721.8721.96417,200
6/17/201022.0822.1021.7922.01136,200
6/16/201021.7022.0021.6121.89603,200
6/15/201021.6122.0521.5322.01275,200
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center