ISHARES MSCI FRANCE INDEX $25.18

down -0.03


24/5/2013 04:24 PM  |  NYSEARCA : EWQ  |  Industries :
Type:

EWQ historical data

Date Open High Low Close Volume
8/11/2008 31.47 31.67 31.40 31.44 713
8/8/2008 31.00 31.63 31.00 31.60 861
8/7/2008 31.95 32.00 31.49 31.56 986
8/6/2008 31.79 32.05 31.70 32.02 5209
8/5/2008 31.30 31.80 31.29 31.76 763
8/4/2008 31.18 31.21 30.94 31.01 2874
8/1/2008 31.57 31.57 31.02 31.09 3424
7/31/2008 31.84 32.04 31.57 31.57 2155
7/30/2008 31.68 31.98 31.66 31.98 1001
7/29/2008 31.24 31.57 31.17 31.57 2160
7/28/2008 31.83 31.85 31.31 31.32 1280
7/25/2008 31.74 31.98 31.68 31.86 1394
7/24/2008 32.05 32.05 31.41 31.45 1154
7/23/2008 32.17 32.25 31.99 32.07 1042
7/22/2008 31.58 32.12 31.55 32.08 1393
7/21/2008 31.96 32.00 31.81 31.92 3418
7/18/2008 31.41 31.66 31.31 31.63 2448
7/17/2008 31.17 31.42 31.01 31.33 1345
7/16/2008 29.85 30.52 29.77 30.52 3614
7/15/2008 30.16 30.37 29.90 30.00 2069
7/14/2008 30.78 30.84 30.35 30.40 2693
7/11/2008 30.47 30.69 30.15 30.39 2739
7/10/2008 31.00 31.13 30.83 31.12 1038
7/9/2008 31.69 31.69 31.04 31.08 856
7/8/2008 31.15 31.45 30.86 31.43 730
7/7/2008 31.32 31.62 31.05 31.20 3107
7/2/2008 32.07 32.14 31.27 31.32 1258
7/1/2008 31.79 32.00 31.41 32.00 3673
6/30/2008 32.45 32.55 32.21 32.22 1426
6/27/2008 32.22 32.44 32.00 32.07 949
6/26/2008 32.66 32.75 32.13 32.17 2448
6/25/2008 32.80 33.17 32.74 32.91 2973
6/24/2008 33.56 33.81 33.37 33.67 1543
6/23/2008 33.79 33.91 33.68 33.74 1413
6/20/2008 34.05 34.13 33.75 33.81 621
6/19/2008 34.47 34.62 34.32 34.56 1012
6/18/2008 34.56 34.67 34.37 34.60 1092
6/17/2008 35.36 35.36 34.96 34.98 1877
6/16/2008 34.75 35.02 34.56 34.91 919
6/13/2008 34.37 34.75 34.31 34.70 1699
6/12/2008 34.59 34.84 34.39 34.54 1325
6/11/2008 35.29 35.38 34.75 34.83 25820
6/10/2008 35.44 35.74 35.35 35.42 2631
6/9/2008 36.37 36.43 35.88 36.06 4919
6/6/2008 36.78 36.78 36.07 36.08 1755
6/5/2008 36.57 37.05 36.46 37.05 4416
6/4/2008 36.26 36.64 36.26 36.40 2000
6/3/2008 36.98 37.08 36.57 36.71 2132
6/2/2008 36.89 36.97 36.68 36.81 1590
5/30/2008 37.36 37.56 37.28 37.50 1392
5/29/2008 37.07 37.35 36.94 37.20 1380
5/28/2008 37.33 37.38 37.04 37.35 1250
5/27/2008 36.92 37.14 36.86 37.14 659
Marketplace
Trading Center