$27.56 -0.24 (%) iSh MSCI France Shs - NYSEARCA

May. 22, 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
8/9/201023.5423.6123.4223.57226,700
8/6/201023.2223.5123.1423.51835,200
8/5/201023.4023.4523.2423.441,008,500
8/4/201023.2623.5123.2323.411,486,600
8/3/201023.2423.4123.0823.321,456,700
8/2/201023.0723.3523.0323.32105,000
7/30/201022.1222.6122.1222.40164,100
7/29/201022.8122.9722.2822.461,313,200
7/28/201022.4622.5422.3022.3982,800
7/27/201022.6322.6522.3222.48126,400
7/26/201022.0822.3822.0422.351,313,600
7/23/201021.8322.2221.7122.15656,200
7/22/201021.6022.0621.5921.921,849,600
7/21/201021.3721.3720.7920.92335,700
7/20/201020.8821.4120.8721.3876,100
7/19/201021.5321.6321.3021.45114,800
7/16/201021.7421.7621.2321.25987,300
7/15/201022.0022.0421.7021.99229,700
7/14/201021.6421.9021.5521.76259,500
7/13/201021.6721.8621.6321.79444,900
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
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center