$22.75 -0.33 (%) iSh MSCI France Shs - NYSEARCA

Feb. 5, 2016 | 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
4/20/201127.4527.5627.3927.50162,571
4/19/201126.5126.6526.4426.59875,993
4/18/201126.3026.4025.9226.29184,592
4/15/201127.0927.2326.9927.17482,691
4/14/201127.0427.3726.9827.3250,254
4/13/201127.5727.5827.2027.30213,594
4/12/201127.4127.4427.1527.33457,701
4/11/201127.6127.7327.4827.52163,435
4/8/201127.7627.8027.5627.68137,722
4/7/201127.4427.5827.2427.4377,400
4/6/201127.4527.6527.4227.58131,583
4/5/201127.0527.3827.0227.30184,981
4/4/201127.3227.4027.2127.29163,408
4/1/201127.0027.3126.8827.25379,001
3/31/201126.8927.0326.8026.93229,961
3/30/201126.8727.0726.7826.97110,457
3/29/201126.4326.7326.3826.73216,007
3/28/201126.5126.6426.4726.50180,461
3/25/201126.6126.7226.4526.50319,901
3/24/201126.5026.7526.4026.74280,324
3/23/201126.0626.3025.9726.231,090,540
3/22/201126.3826.3826.0926.1949,501
3/21/201126.0926.3826.0326.35216,134
3/18/201125.8525.8525.4925.59374,483
3/17/201125.0925.2124.9325.08514,266
3/16/201124.8825.0023.9224.19892,090
3/15/201124.6025.2524.4925.18274,335
3/14/201125.7825.8725.6125.87156,154
3/11/201125.7326.0525.7325.99809,149
3/10/201125.9726.0325.7925.8875,240
3/9/201126.4826.5426.3126.44345,461
3/8/201126.2026.5626.0926.49117,648
3/7/201126.8226.9026.3026.36269,763
3/4/201126.8726.9226.4126.6179,711
3/3/201126.9027.0226.7126.99160,572
3/2/201126.4426.6526.4026.50253,715
3/1/201126.9827.0026.3726.421,127,310
2/28/201126.9027.0326.7426.8583,169
2/25/201126.4026.5526.3926.5183,651
2/24/201126.1426.2625.9126.11134,696
2/23/201126.1226.2425.8826.01185,734
2/22/201126.1926.3725.9225.98314,217
2/18/201126.6926.9026.6226.8553,080
2/17/201126.5126.7326.4926.69181,052
2/16/201126.4226.6526.4026.62105,441
2/15/201126.2926.3426.1626.20123,406
2/14/201126.1226.2426.0726.211,468,380
2/11/201126.1126.4526.1126.3970,015
2/10/201126.1126.4326.0426.41107,647
2/9/201126.5926.7526.4826.63329,279
2/8/201126.4126.6226.3326.56336,340
2/7/201126.0726.2826.0626.25359,369
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center